DJ US Total Stock Market Total Return Net (DWCFNT)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 20246.26 | 234.81 | 1.17 | 20163.04 | 20343.3 | 20144.81 | 0 |
| 1721941200 | 20011.45 | -61.96 | -0.31 | 20089.8 | 20349.51 | 19961.91 | 0 |
| 1721854800 | 20073.41 | -480.71 | -2.34 | 20364.5 | 20384.72 | 20056.89 | 0 |
| 1721768400 | 20554.12 | -15.1 | -0.07 | 20561.59 | 20654 | 20538.02 | 0 |
| 1721682000 | 20569.22 | 227.96 | 1.12 | 20489.32 | 20585.29 | 20417.71 | 0 |
| 1721422800 | 20341.26 | -135.79 | -0.66 | 20480.77 | 20519.62 | 20311.99 | 0 |
| 1721336400 | 20477.05 | -179.76 | -0.87 | 20713.05 | 20765.42 | 20398.26 | 0 |
| 1721250000 | 20656.81 | -297.86 | -1.42 | 20735.77 | 20813.56 | 20649.08 | 0 |
| 1721163600 | 20954.67 | 184.83 | 0.89 | 20842.99 | 20962.7 | 20826.46 | 0 |
| 1721077200 | 20769.84 | 82.56 | 0.40 | 20781.81 | 20895.45 | 20713.45 | 0 |
| 1720818000 | 20687.28 | 125.44 | 0.61 | 20601.44 | 20825.92 | 20594.78 | 0 |
| 1720731600 | 20561.84 | -99.64 | -0.48 | 20703.47 | 20741.7 | 20531.27 | 0 |
| 1720645200 | 20661.48 | 206.59 | 1.01 | 20510.8 | 20665.89 | 20486.77 | 0 |
| 1720558800 | 20454.89 | -0.46 | -0.00 | 20490.5 | 20511.79 | 20448.7 | 0 |
| 1720472400 | 20455.35 | 27.09 | 0.13 | 20461.41 | 20489.85 | 20418.26 | 0 |
| 1720213200 | 20428.26 | 90.63 | 0.45 | 20338.89 | 20441.42 | 20306.65 | 0 |
| 1720040400 | 20337.63 | 96.97 | 0.48 | 20241.93 | 20344.97 | 20241.93 | 0 |
| 1719954000 | 20240.66 | 115.42 | 0.57 | 20072.73 | 20242.01 | 20070.31 | 0 |
| 1719867600 | 20125.24 | 31.64 | 0.16 | 20146.1 | 20160.96 | 20030.33 | 0 |
| 1719608400 | 20093.6 | -60.27 | -0.30 | 20190.01 | 20304.67 | 20047.28 | 0 |
| 1719522000 | 20153.87 | 34.03 | 0.17 | 20112.23 | 20170.29 | 20090.26 | 0 |
| 1719435600 | 20119.84 | 24.43 | 0.12 | 20048.8 | 20137.18 | 20027.76 | 0 |
| 1719349200 | 20095.41 | 57.2 | 0.29 | 20069.84 | 20108.38 | 20015.53 | 0 |
| 1719262800 | 20038.21 | -43.24 | -0.22 | 20074.55 | 20186.33 | 20037.94 | 0 |
| 1719003600 | 20081.45 | -20.69 | -0.10 | 20084.49 | 20115.84 | 20017.87 | 0 |
| 1718917200 | 20102.14 | -52.61 | -0.26 | 20191.16 | 20219.66 | 20037.42 | 0 |
| 1718744400 | 20154.75 | 48.56 | 0.24 | 20115.18 | 20171.33 | 20102.83 | 0 |
| 1718658000 | 20106.19 | 152.84 | 0.77 | 19932.26 | 20157.83 | 19911.3 | 0 |
| 1718398800 | 19953.35 | -33.29 | -0.17 | 19914.48 | 19955.74 | 19852.29 | 0 |
| 1718312400 | 19986.64 | 16.81 | 0.08 | 20031.06 | 20031.06 | 19873.36 | 0 |
| 1718226000 | 19969.83 | 183.73 | 0.93 | 19981.22 | 20078.71 | 19927.61 | 0 |
| 1718139600 | 19786.1 | 41.18 | 0.21 | 19689.05 | 19788.22 | 19609.02 | 0 |
| 1718053200 | 19744.92 | 58.44 | 0.30 | 19641.14 | 19765.19 | 19628.95 | 0 |
| 1717794000 | 19686.48 | -39.6 | -0.20 | 19664.08 | 19786.37 | 19635.35 | 0 |
| 1717707600 | 19726.08 | -13.98 | -0.07 | 19747.94 | 19767.18 | 19664.45 | 0 |
| 1717621200 | 19740.06 | 237.9 | 1.22 | 19595.45 | 19740.08 | 19525.64 | 0 |
| 1717534800 | 19502.16 | -0.67 | -0.00 | 19458.65 | 19534.73 | 19392.61 | 0 |
| 1717448400 | 19502.83 | 7.54 | 0.04 | 19587.46 | 19587.46 | 19327.72 | 0 |
| 1717189200 | 19495.29 | 142.97 | 0.74 | 19386.85 | 19505.07 | 19186.86 | 0 |
| 1717102800 | 19352.32 | -91.58 | -0.47 | 19410.14 | 19440.06 | 19304.07 | 0 |
| 1717016400 | 19443.9 | -154.35 | -0.79 | 19441.34 | 19500.35 | 19427.89 | 0 |
| 1716930000 | 19598.25 | -7.58 | -0.04 | 19650.16 | 19653.78 | 19508.66 | 0 |
| 1716584400 | 19605.83 | 140.67 | 0.72 | 19531.77 | 19630.83 | 19503.06 | 0 |
| 1716498000 | 19465.16 | -163.67 | -0.83 | 19751.03 | 19751.03 | 19425.14 | 0 |
| 1716411600 | 19628.83 | -62.93 | -0.32 | 19672.12 | 19696.55 | 19553.14 | 0 |
| 1716325200 | 19691.76 | 34.46 | 0.18 | 19616.66 | 19700.61 | 19615.52 | 0 |
| 1716238800 | 19657.3 | 24.56 | 0.13 | 19637.52 | 19716.78 | 19633.76 | 0 |
| 1715979600 | 19632.74 | 22.32 | 0.11 | 19643.55 | 19643.55 | 19560.78 | 0 |
| 1715893200 | 19610.42 | -50.57 | -0.26 | 19668.56 | 19712.86 | 19607.87 | 0 |
| 1715806800 | 19660.99 | 228.5 | 1.18 | 19533.11 | 19673.07 | 19503.18 | 0 |
| 1715720400 | 19432.49 | 109.05 | 0.56 | 19343.64 | 19444.96 | 19327.42 | 0 |
| 1715634000 | 19323.44 | -2.74 | -0.01 | 19386.66 | 19389.01 | 19292.07 | 0 |
| 1715374800 | 19326.18 | 21.05 | 0.11 | 19362.07 | 19396.36 | 19282 | 0 |
| 1715288400 | 19305.13 | 108.68 | 0.57 | 19199.54 | 19309.21 | 19172.65 | 0 |
| 1715202000 | 19196.45 | -11.07 | -0.06 | 19119.95 | 19211.84 | 19118.01 | 0 |
| 1715115600 | 19207.52 | 17.08 | 0.09 | 19215.99 | 19260.21 | 19184.26 | 0 |
| 1715029200 | 19190.44 | 206.66 | 1.09 | 19072.85 | 19190.56 | 19068.22 | 0 |
| 1714770000 | 18983.78 | 224.6 | 1.20 | 19001.07 | 19045.99 | 18893.21 | 0 |
| 1714683600 | 18759.18 | 185.63 | 1.00 | 18721.19 | 18791.38 | 18548.76 | 0 |
| 1714597200 | 18573.55 | -46.47 | -0.25 | 18593.83 | 18867.98 | 18543.83 | 0 |
| 1714510800 | 18620.02 | -308.23 | -1.63 | 18860.76 | 18898.28 | 18618.24 | 0 |
| 1714424400 | 18928.25 | 65.18 | 0.35 | 18926.33 | 18956.46 | 18829.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
