DJ Industrial Average Yield Weighted Index USD (DJIYW)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1720213200 | 13183.29 | -9.84 | -0.07 | 13184.58 | 13189.55 | 13102.11 | 0 |
| 1720040400 | 13193.13 | -10.65 | -0.08 | 13208.75 | 13234 | 13173.94 | 0 |
| 1719954000 | 13203.78 | 20.96 | 0.16 | 13168.51 | 13206.28 | 13118.67 | 0 |
| 1719867600 | 13182.82 | -3.36 | -0.03 | 13210.77 | 13328.88 | 13157.74 | 0 |
| 1719608400 | 13186.18 | -51.36 | -0.39 | 13194.31 | 13295.17 | 13152.49 | 0 |
| 1719522000 | 13237.54 | -0.01 | -0.00 | 13234.05 | 13260.06 | 13181.63 | 0 |
| 1719435600 | 13237.55 | -51.49 | -0.39 | 13267.26 | 13267.26 | 13192.98 | 0 |
| 1719349200 | 13289.04 | -114.1 | -0.85 | 13389.86 | 13400.24 | 13265.44 | 0 |
| 1719262800 | 13403.14 | 153.38 | 1.16 | 13267.65 | 13420.32 | 13267.65 | 0 |
| 1719003600 | 13249.76 | 10.32 | 0.08 | 13258.82 | 13279.91 | 13209.23 | 0 |
| 1718917200 | 13239.44 | 80.44 | 0.61 | 13152.03 | 13285.74 | 13126.52 | 0 |
| 1718744400 | 13159 | 59.32 | 0.45 | 13102.14 | 13186.22 | 13102.14 | 0 |
| 1718658000 | 13099.68 | 39.92 | 0.31 | 13049.68 | 13117 | 12983.02 | 0 |
| 1718398800 | 13059.76 | -37.14 | -0.28 | 13054.96 | 13065.59 | 12960.61 | 0 |
| 1718312400 | 13096.9 | -7.69 | -0.06 | 13084.4 | 13105.82 | 13005.17 | 0 |
| 1718226000 | 13104.59 | -61.98 | -0.47 | 13227.59 | 13289.28 | 13062.34 | 0 |
| 1718139600 | 13166.57 | -36.22 | -0.27 | 13185.37 | 13185.37 | 13062.55 | 0 |
| 1718053200 | 13202.79 | 1.55 | 0.01 | 13193.56 | 13227.46 | 13143.18 | 0 |
| 1717794000 | 13201.24 | 10.65 | 0.08 | 13175.5 | 13287.86 | 13154.73 | 0 |
| 1717707600 | 13190.59 | 7.82 | 0.06 | 13176.67 | 13247.98 | 13139.18 | 0 |
| 1717621200 | 13182.77 | -6.38 | -0.05 | 13199.3 | 13214.74 | 13123.18 | 0 |
| 1717534800 | 13189.15 | 25.56 | 0.19 | 13143.35 | 13214.75 | 13095.86 | 0 |
| 1717448400 | 13163.59 | -80.72 | -0.61 | 13248.24 | 13248.24 | 13082.81 | 0 |
| 1717189200 | 13244.31 | 194.71 | 1.49 | 13040.86 | 13254.48 | 13030.06 | 0 |
| 1717102800 | 13049.6 | 70.06 | 0.54 | 12967.97 | 13062.76 | 12965.34 | 0 |
| 1717016400 | 12979.54 | -128.74 | -0.98 | 13072.68 | 13072.68 | 12972.8 | 0 |
| 1716930000 | 13108.28 | -81.62 | -0.62 | 13176.89 | 13181.73 | 13060.44 | 0 |
| 1716584400 | 13189.9 | 28.73 | 0.22 | 13176.85 | 13240.43 | 13176.85 | 0 |
| 1716498000 | 13161.17 | -181.04 | -1.36 | 13326.79 | 13326.79 | 13148.18 | 0 |
| 1716411600 | 13342.21 | -79.53 | -0.59 | 13411.67 | 13426.07 | 13304.2 | 0 |
| 1716325200 | 13421.74 | -19.58 | -0.15 | 13442.37 | 13466.49 | 13393.91 | 0 |
| 1716238800 | 13441.32 | -80.73 | -0.60 | 13518.14 | 13522.42 | 13432.44 | 0 |
| 1715979600 | 13522.05 | 28.35 | 0.21 | 13504.4 | 13524.07 | 13478.3 | 0 |
| 1715893200 | 13493.7 | 24.48 | 0.18 | 13482.9 | 13528.48 | 13453.7 | 0 |
| 1715806800 | 13469.22 | 83.04 | 0.62 | 13399.06 | 13477.26 | 13399.06 | 0 |
| 1715720400 | 13386.18 | 24.34 | 0.18 | 13384.13 | 13417.56 | 13340.56 | 0 |
| 1715634000 | 13361.84 | 5.32 | 0.04 | 13372.87 | 13443.38 | 13347.14 | 0 |
| 1715374800 | 13356.52 | 65.3 | 0.49 | 13307.12 | 13369.8 | 13307.12 | 0 |
| 1715288400 | 13291.22 | 106.36 | 0.81 | 13186.27 | 13299.22 | 13169.53 | 0 |
| 1715202000 | 13184.86 | 63.01 | 0.48 | 13099.2 | 13200.08 | 13096.26 | 0 |
| 1715115600 | 13121.85 | 21.64 | 0.17 | 13099.09 | 13148.75 | 13090.19 | 0 |
| 1715029200 | 13100.21 | 36.88 | 0.28 | 13083.25 | 13129.34 | 13054.03 | 0 |
| 1714770000 | 13063.33 | 111.22 | 0.86 | 13077.96 | 13112.5 | 13001.9 | 0 |
| 1714683600 | 12952.11 | 3.21 | 0.02 | 12979.72 | 13009.41 | 12902.4 | 0 |
| 1714597200 | 12948.9 | 30.02 | 0.23 | 12930.11 | 13070.85 | 12908.29 | 0 |
| 1714510800 | 12918.88 | -96.06 | -0.74 | 13034.61 | 13043.51 | 12917.74 | 0 |
| 1714424400 | 13014.94 | 53.9 | 0.42 | 12971.71 | 13028.19 | 12965.99 | 0 |
| 1714165200 | 12961.04 | 27.08 | 0.21 | 12918.24 | 12983.05 | 12895.02 | 0 |
| 1714078800 | 12933.96 | -103.29 | -0.79 | 12959.66 | 12994.96 | 12853.09 | 0 |
| 1713992400 | 13037.25 | 2.25 | 0.02 | 13013.15 | 13053.22 | 12960.29 | 0 |
| 1713906000 | 13035 | 83.86 | 0.65 | 12977.64 | 13071.5 | 12965.76 | 0 |
| 1713819600 | 12951.14 | 24.99 | 0.19 | 12948.69 | 13016.72 | 12885.7 | 0 |
| 1713560400 | 12926.15 | 112.98 | 0.88 | 12822.73 | 12938.99 | 12812.66 | 0 |
| 1713474000 | 12813.17 | 32.63 | 0.26 | 12819.92 | 12876.88 | 12761.09 | 0 |
| 1713387600 | 12780.54 | -11.37 | -0.09 | 12833.41 | 12859.44 | 12727.88 | 0 |
| 1713301200 | 12791.91 | -45.81 | -0.36 | 12871.2 | 12871.2 | 12757.42 | 0 |
| 1713214800 | 12837.72 | -15.39 | -0.12 | 12905.19 | 13019.94 | 12799.17 | 0 |
| 1712955600 | 12853.11 | -186.29 | -1.43 | 13009.07 | 13009.07 | 12829.48 | 0 |
| 1712869200 | 13039.4 | -15.83 | -0.12 | 13077.48 | 13086.73 | 12975.75 | 0 |
| 1712782800 | 13055.23 | -124.92 | -0.95 | 13125.55 | 13125.55 | 12985.18 | 0 |
| 1712696400 | 13180.15 | 16.42 | 0.12 | 13194.57 | 13195.97 | 13070.29 | 0 |
| 1712610000 | 13163.73 | -12.74 | -0.10 | 13172.63 | 13225.58 | 13156.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
