DJ Israel Select Consumer Total Return (DJILSCST)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 2021.54 | 0 | 0.00 | 2021.54 | 2021.54 | 2021.54 | 0 |
| 1718917200 | 2021.54 | -44.87 | -2.17 | 2043.85 | 2051.32 | 2014.54 | 0 |
| 1718744400 | 2066.41 | -22.09 | -1.06 | 2082.81 | 2083.43 | 2059.96 | 0 |
| 1718658000 | 2088.5 | 23.4 | 1.13 | 2068.82 | 2091.27 | 2067.62 | 0 |
| 1718398800 | 2065.1 | 0 | 0.00 | 2065.1 | 2065.1 | 2065.1 | 0 |
| 1718312400 | 2065.1 | -8.93 | -0.43 | 2073.88 | 2074.66 | 2040.25 | 0 |
| 1718226000 | 2074.03 | 0 | 0.00 | 2074.03 | 2074.03 | 2074.03 | 0 |
| 1718139600 | 2074.03 | 0 | 0.00 | 2074.03 | 2074.03 | 2074.03 | 0 |
| 1718053200 | 2074.03 | 2.2 | 0.11 | 2078.03 | 2081.76 | 2045.19 | 0 |
| 1717794000 | 2071.83 | 0 | 0.00 | 2071.83 | 2071.83 | 2071.83 | 0 |
| 1717707600 | 2071.83 | -40.59 | -1.92 | 2090.9899 | 2101.32 | 2069.16 | 0 |
| 1717621200 | 2112.42 | -35.21 | -1.64 | 2144.07 | 2151.48 | 2103.23 | 0 |
| 1717534800 | 2147.63 | -4.2 | -0.20 | 2133.57 | 2154.81 | 2126.48 | 0 |
| 1717448400 | 2151.83 | -24.39 | -1.12 | 2154.37 | 2185.96 | 2143.94 | 0 |
| 1717189200 | 2176.2199 | 0 | 0.00 | 2176.2199 | 2176.2199 | 2176.2199 | 0 |
| 1717102800 | 2176.2199 | 17.45 | 0.81 | 2156.07 | 2176.75 | 2142.18 | 0 |
| 1717016400 | 2158.77 | -3.93 | -0.18 | 2168.06 | 2172.37 | 2148.46 | 0 |
| 1716930000 | 2162.7 | -4.53 | -0.21 | 2168.35 | 2174.7399 | 2155.35 | 0 |
| 1716584400 | 2167.23 | 0 | 0.00 | 2167.23 | 2167.23 | 2167.23 | 0 |
| 1716498000 | 2167.23 | -29.47 | -1.34 | 2182.53 | 2184.14 | 2162.43 | 0 |
| 1716411600 | 2196.7 | -38.89 | -1.74 | 2215.94 | 2222.85 | 2194.78 | 0 |
| 1716325200 | 2235.59 | -20.34 | -0.90 | 2258.36 | 2258.9 | 2227.29 | 0 |
| 1716238800 | 2255.93 | -16.46 | -0.72 | 2243.21 | 2260.1 | 2221.34 | 0 |
| 1715979600 | 2272.39 | 0 | 0.00 | 2272.39 | 2272.39 | 2272.39 | 0 |
| 1715893200 | 2272.39 | -33.24 | -1.44 | 2291.73 | 2294.17 | 2265.7399 | 0 |
| 1715806800 | 2305.63 | -5.71 | -0.25 | 2309.52 | 2310.46 | 2292.75 | 0 |
| 1715720400 | 2311.34 | 0 | 0.00 | 2311.34 | 2311.34 | 2311.34 | 0 |
| 1715634000 | 2311.34 | 0 | 0.00 | 2311.34 | 2311.34 | 2311.34 | 0 |
| 1715374800 | 2311.34 | 0 | 0.00 | 2311.34 | 2311.34 | 2311.34 | 0 |
| 1715288400 | 2311.34 | 14.9 | 0.65 | 2298.34 | 2313.33 | 2294.07 | 0 |
| 1715202000 | 2296.44 | 5.84 | 0.25 | 2288.28 | 2298.89 | 2278.16 | 0 |
| 1715115600 | 2290.6 | 22.3 | 0.98 | 2285.61 | 2293.82 | 2274.12 | 0 |
| 1715029200 | 2268.3 | -8.54 | -0.38 | 2269.8 | 2280.61 | 2257.9899 | 0 |
| 1714770000 | 2276.84 | 0 | 0.00 | 2276.84 | 2276.84 | 2276.84 | 0 |
| 1714683600 | 2276.84 | -16.47 | -0.72 | 2289.14 | 2313.83 | 2273.73 | 0 |
| 1714597200 | 2293.31 | -3.5 | -0.15 | 2301.21 | 2303.33 | 2278.8 | 0 |
| 1714510800 | 2296.81 | 15.2 | 0.67 | 2307.71 | 2308.54 | 2288.23 | 0 |
| 1714424400 | 2281.61 | 0 | 0.00 | 2281.61 | 2281.61 | 2281.61 | 0 |
| 1714165200 | 2281.61 | 0 | 0.00 | 2281.61 | 2281.61 | 2281.61 | 0 |
| 1714078800 | 2281.61 | -8.3 | -0.36 | 2284.85 | 2288.7 | 2274.4899 | 0 |
| 1713992400 | 2289.91 | 49.19 | 2.20 | 2294.61 | 2307.08 | 2283.9699 | 0 |
| 1713906000 | 2240.7199 | 0 | 0.00 | 2240.7199 | 2240.7199 | 2240.7199 | 0 |
| 1713819600 | 2240.7199 | 0 | 0.00 | 2240.7199 | 2240.7199 | 2240.7199 | 0 |
| 1713560400 | 2240.7199 | 0 | 0.00 | 2240.7199 | 2240.7199 | 2240.7199 | 0 |
| 1713474000 | 2240.7199 | 5.32 | 0.24 | 2246.85 | 2250.48 | 2230.54 | 0 |
| 1713387600 | 2235.4 | -21.24 | -0.94 | 2262.17 | 2267.8 | 2232.45 | 0 |
| 1713301200 | 2256.64 | -16.13 | -0.71 | 2263.04 | 2275.45 | 2249.58 | 0 |
| 1713214800 | 2272.77 | 7.46 | 0.33 | 2306.34 | 2310.44 | 2262.29 | 0 |
| 1712955600 | 2265.31 | 0 | 0.00 | 2265.31 | 2265.31 | 2265.31 | 0 |
| 1712869200 | 2265.31 | -38.1 | -1.65 | 2288.48 | 2291.88 | 2261.79 | 0 |
| 1712782800 | 2303.41 | -14.49 | -0.63 | 2314.64 | 2321.9899 | 2294 | 0 |
| 1712696400 | 2317.9 | -19.65 | -0.84 | 2325.32 | 2328.63 | 2313.01 | 0 |
| 1712610000 | 2337.55 | 52.22 | 2.29 | 2348.34 | 2349.09 | 2323.27 | 0 |
| 1712350800 | 2285.33 | 0 | 0.00 | 2285.33 | 2285.33 | 2285.33 | 0 |
| 1712264400 | 2285.33 | -20.87 | -0.90 | 2281.84 | 2290.33 | 2267.03 | 0 |
| 1712178000 | 2306.2 | -16.94 | -0.73 | 2310.54 | 2313.69 | 2287.31 | 0 |
| 1712091600 | 2323.14 | -25.73 | -1.10 | 2339.34 | 2341.32 | 2306.26 | 0 |
| 1712005200 | 2348.87 | -5.29 | -0.22 | 2369.6 | 2369.94 | 2336.85 | 0 |
| 1711659600 | 2354.16 | -8.74 | -0.37 | 2365.59 | 2399.83 | 2342.8 | 0 |
| 1711573200 | 2362.9 | -19.56 | -0.82 | 2387.2 | 2405.9699 | 2355.45 | 0 |
| 1711486800 | 2382.46 | -18.63 | -0.78 | 2409.51 | 2410.46 | 2377.4 | 0 |
| 1711400400 | 2401.09 | 12.07 | 0.51 | 2414.73 | 2414.73 | 2383.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
