DJ US Industrial and Office REITs Total Stock Market (DWCIOF)
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 | 1045.8 | 1.36 | 0.13 | 1045.27 | 1048.95 | 1040.02 | 0 |
| 1718917200 | 1044.44 | -7.71 | -0.73 | 1047.08 | 1052.8599 | 1043.05 | 0 |
| 1718744400 | 1052.15 | -4.63 | -0.44 | 1057.83 | 1062.1099 | 1051.71 | 0 |
| 1718658000 | 1056.78 | -3.74 | -0.35 | 1049.23 | 1063.47 | 1046.94 | 0 |
| 1718398800 | 1060.52 | -0.18 | -0.02 | 1055.38 | 1061.8599 | 1046.06 | 0 |
| 1718312400 | 1060.7 | -0.35 | -0.03 | 1065.05 | 1065.44 | 1051.45 | 0 |
| 1718226000 | 1061.05 | 12.79 | 1.22 | 1076.69 | 1091.46 | 1056.94 | 0 |
| 1718139600 | 1048.26 | 0.31 | 0.03 | 1044.22 | 1055.8599 | 1038.93 | 0 |
| 1718053200 | 1047.95 | 4.24 | 0.41 | 1034.16 | 1050.92 | 1030.07 | 0 |
| 1717794000 | 1043.71 | -4.6 | -0.44 | 1031.64 | 1044.6099 | 1028.65 | 0 |
| 1717707600 | 1048.31 | 8.52 | 0.82 | 1033.6099 | 1049.03 | 1030.56 | 0 |
| 1717621200 | 1039.79 | -1.89 | -0.18 | 1044.2 | 1044.2 | 1031.76 | 0 |
| 1717534800 | 1041.68 | 8.8 | 0.85 | 1027.44 | 1050.63 | 1027.44 | 0 |
| 1717448400 | 1032.88 | -18.65 | -1.77 | 1056.67 | 1056.67 | 1030.28 | 0 |
| 1717189200 | 1051.53 | 24.45 | 2.38 | 1032.95 | 1052.43 | 1028.89 | 0 |
| 1717102800 | 1027.08 | 20.69 | 2.06 | 1010.82 | 1027.1199 | 1010.61 | 0 |
| 1717016400 | 1006.39 | -4.5 | -0.45 | 994.74 | 1006.86 | 993.56 | 0 |
| 1716930000 | 1010.89 | -3.19 | -0.31 | 1018.05 | 1026 | 1009.63 | 0 |
| 1716584400 | 1014.08 | -4.77 | -0.47 | 1022.73 | 1024.6099 | 1012.82 | 0 |
| 1716498000 | 1018.85 | -31.26 | -2.98 | 1049.83 | 1051.07 | 1017.47 | 0 |
| 1716411600 | 1050.1099 | -11.77 | -1.11 | 1059.1099 | 1065.45 | 1046.09 | 0 |
| 1716325200 | 1061.88 | -6.04 | -0.57 | 1064.5 | 1067.95 | 1056.43 | 0 |
| 1716238800 | 1067.92 | -0.74 | -0.07 | 1066.14 | 1077.16 | 1062.9 | 0 |
| 1715979600 | 1068.66 | 2.58 | 0.24 | 1067.53 | 1069.06 | 1061.26 | 0 |
| 1715893200 | 1066.08 | 1.61 | 0.15 | 1072.3699 | 1072.54 | 1063.05 | 0 |
| 1715806800 | 1064.47 | 12.12 | 1.15 | 1075.17 | 1078.91 | 1064.05 | 0 |
| 1715720400 | 1052.35 | 12.96 | 1.25 | 1045.5 | 1058.4 | 1045.43 | 0 |
| 1715634000 | 1039.39 | 1.44 | 0.14 | 1044.49 | 1051.21 | 1035.46 | 0 |
| 1715374800 | 1037.95 | -2.6 | -0.25 | 1044.78 | 1046.08 | 1033.18 | 0 |
| 1715288400 | 1040.55 | 19.3 | 1.89 | 1023.09 | 1041.94 | 1022.74 | 0 |
| 1715202000 | 1021.25 | -13 | -1.26 | 1026.56 | 1028.74 | 1015.22 | 0 |
| 1715115600 | 1034.25 | 13.34 | 1.31 | 1032.8599 | 1036.98 | 1026.39 | 0 |
| 1715029200 | 1020.91 | -5.61 | -0.55 | 1031.77 | 1035.89 | 1016.59 | 0 |
| 1714770000 | 1026.52 | 11.47 | 1.13 | 1027.54 | 1047.34 | 1021.87 | 0 |
| 1714683600 | 1015.05 | 20.99 | 2.11 | 1009.94 | 1015.3 | 989.47 | 0 |
| 1714597200 | 994.06 | -1.74 | -0.17 | 996.1 | 1018.13 | 991.54 | 0 |
| 1714510800 | 995.8 | -22.32 | -2.19 | 1001.59 | 1012.25 | 995.66 | 0 |
| 1714424400 | 1018.12 | 13.21 | 1.31 | 1010.15 | 1021.21 | 1009.98 | 0 |
| 1714165200 | 1004.91 | 2.26 | 0.23 | 1004.95 | 1012.41 | 1000.18 | 0 |
| 1714078800 | 1002.65 | -5.21 | -0.52 | 1000.61 | 1005.9 | 988.8 | 0 |
| 1713992400 | 1007.86 | -12.72 | -1.25 | 1016.11 | 1016.21 | 1001.53 | 0 |
| 1713906000 | 1020.58 | 11.22 | 1.11 | 1015.94 | 1027.78 | 1012.02 | 0 |
| 1713819600 | 1009.36 | 10.14 | 1.01 | 1000.7 | 1012.6 | 992.76 | 0 |
| 1713560400 | 999.22 | -2.62 | -0.26 | 1003.09 | 1006.14 | 992.48 | 0 |
| 1713474000 | 1001.84 | -9.96 | -0.98 | 1009.48 | 1012.57 | 992.86 | 0 |
| 1713387600 | 1011.8 | -45.55 | -4.31 | 1028.39 | 1041.52 | 1009.46 | 0 |
| 1713301200 | 1057.35 | -12.83 | -1.20 | 1063.98 | 1067.26 | 1050.78 | 0 |
| 1713214800 | 1070.18 | -27.22 | -2.48 | 1102.33 | 1104.63 | 1064.89 | 0 |
| 1712955600 | 1097.4 | -14.97 | -1.35 | 1106.67 | 1110.75 | 1093.18 | 0 |
| 1712869200 | 1112.3699 | 3.06 | 0.28 | 1117.94 | 1122.02 | 1099.43 | 0 |
| 1712782800 | 1109.31 | -52.56 | -4.52 | 1118.96 | 1120.35 | 1099.93 | 0 |
| 1712696400 | 1161.8699 | 11.59 | 1.01 | 1152.56 | 1163.25 | 1149.38 | 0 |
| 1712610000 | 1150.28 | 18.26 | 1.61 | 1140.3 | 1151.32 | 1135.93 | 0 |
| 1712350800 | 1132.02 | 3.13 | 0.28 | 1121.8699 | 1134.04 | 1119.1 | 0 |
| 1712264400 | 1128.89 | -9.45 | -0.83 | 1153.8599 | 1158.32 | 1125.5 | 0 |
| 1712178000 | 1138.34 | 2.99 | 0.26 | 1130.71 | 1142.31 | 1127.97 | 0 |
| 1712091600 | 1135.35 | -19.14 | -1.66 | 1143.55 | 1143.55 | 1128.15 | 0 |
| 1712005200 | 1154.49 | -26.12 | -2.21 | 1182.28 | 1182.39 | 1151.3599 | 0 |
| 1711659600 | 1180.6099 | 13.94 | 1.19 | 1172.28 | 1182.59 | 1172.28 | 0 |
| 1711573200 | 1166.67 | 30.26 | 2.66 | 1146.1099 | 1166.72 | 1144.91 | 0 |
| 1711486800 | 1136.41 | -18.86 | -1.63 | 1152.16 | 1154.07 | 1135.8 | 0 |
| 1711400400 | 1155.27 | -7.83 | -0.67 | 1165.18 | 1169.31 | 1155.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
