DJ US Real Estate Investment and Services Total Stock Market (DWCRHD)
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 |
|---|---|---|---|---|---|---|---|
| 1722373200 | 5182.76 | -2.09 | -0.04 | 5201.41 | 5212.96 | 5131.17 | 0 |
| 1722286800 | 5184.85 | -3.13 | -0.06 | 5207.4799 | 5262.17 | 5173.91 | 0 |
| 1722027600 | 5187.9799 | 105.77 | 2.08 | 5185.53 | 5230.09 | 5118.4 | 0 |
| 1721941200 | 5082.21 | 225.69 | 4.65 | 4868.35 | 5160.2299 | 4849.4799 | 0 |
| 1721854800 | 4856.52 | -66.93 | -1.36 | 4901.17 | 5037.97 | 4855.63 | 0 |
| 1721768400 | 4923.45 | 6.92 | 0.14 | 4890.1899 | 4970.01 | 4888.32 | 0 |
| 1721682000 | 4916.53 | 66.25 | 1.37 | 4853.93 | 4918.4 | 4814.27 | 0 |
| 1721422800 | 4850.28 | -21.57 | -0.44 | 4872.91 | 4879.2 | 4814.13 | 0 |
| 1721336400 | 4871.85 | -66.84 | -1.35 | 4917.71 | 5010.08 | 4848.51 | 0 |
| 1721250000 | 4938.6899 | -41.92 | -0.84 | 4933.85 | 4981.24 | 4927.36 | 0 |
| 1721163600 | 4980.61 | 134.24 | 2.77 | 4873.24 | 4986.62 | 4873.24 | 0 |
| 1721077200 | 4846.37 | 63.35 | 1.32 | 4788.53 | 4873.9799 | 4773.37 | 0 |
| 1720818000 | 4783.02 | 85.18 | 1.81 | 4731.59 | 4813.43 | 4711.99 | 0 |
| 1720731600 | 4697.84 | 205.5 | 4.57 | 4598.79 | 4712.6 | 4597.03 | 0 |
| 1720645200 | 4492.34 | 33.31 | 0.75 | 4480.2299 | 4494.37 | 4417.76 | 0 |
| 1720558800 | 4459.03 | 5.07 | 0.11 | 4444.37 | 4483.12 | 4415.11 | 0 |
| 1720472400 | 4453.96 | 27.09 | 0.61 | 4439.79 | 4470.62 | 4427.95 | 0 |
| 1720213200 | 4426.87 | -26.43 | -0.59 | 4440.13 | 4443.7 | 4402.89 | 0 |
| 1720040400 | 4453.3 | 23.37 | 0.53 | 4434.75 | 4477.71 | 4420.61 | 0 |
| 1719954000 | 4429.93 | 26.98 | 0.61 | 4422.88 | 4432.76 | 4392.2 | 0 |
| 1719867600 | 4402.95 | -94.44 | -2.10 | 4479.07 | 4487.46 | 4372.77 | 0 |
| 1719608400 | 4497.39 | 8.72 | 0.19 | 4506.93 | 4525.08 | 4470.41 | 0 |
| 1719522000 | 4488.67 | 52.88 | 1.19 | 4438.9 | 4489.4799 | 4436.33 | 0 |
| 1719435600 | 4435.79 | -13.08 | -0.29 | 4418.31 | 4437.85 | 4384.6899 | 0 |
| 1719349200 | 4448.87 | -46.39 | -1.03 | 4486.06 | 4489.71 | 4401.35 | 0 |
| 1719262800 | 4495.26 | -40.81 | -0.90 | 4555.06 | 4559.88 | 4495.26 | 0 |
| 1719003600 | 4536.07 | 24.32 | 0.54 | 4527.89 | 4540.25 | 4502.4 | 0 |
| 1718917200 | 4511.75 | 20.91 | 0.47 | 4489.16 | 4536.22 | 4480.37 | 0 |
| 1718744400 | 4490.84 | 33.22 | 0.75 | 4471.32 | 4503.3 | 4466.22 | 0 |
| 1718658000 | 4457.62 | -19.06 | -0.43 | 4451.86 | 4472.58 | 4414.72 | 0 |
| 1718398800 | 4476.68 | -68.68 | -1.51 | 4517.5 | 4524.77 | 4461.64 | 0 |
| 1718312400 | 4545.36 | -63.67 | -1.38 | 4583.06 | 4594.06 | 4529.09 | 0 |
| 1718226000 | 4609.03 | 144.15 | 3.23 | 4620.74 | 4700.88 | 4596.01 | 0 |
| 1718139600 | 4464.88 | -17.12 | -0.38 | 4456.01 | 4475.32 | 4415.71 | 0 |
| 1718053200 | 4482 | 35.01 | 0.79 | 4415.75 | 4489.59 | 4403.34 | 0 |
| 1717794000 | 4446.99 | -37.39 | -0.83 | 4417.13 | 4458.07 | 4401.62 | 0 |
| 1717707600 | 4484.38 | -34.52 | -0.76 | 4499.58 | 4518.53 | 4466.37 | 0 |
| 1717621200 | 4518.9 | 26.79 | 0.60 | 4502.25 | 4534.4 | 4479.75 | 0 |
| 1717534800 | 4492.11 | -16.89 | -0.37 | 4497.62 | 4536.1 | 4487.79 | 0 |
| 1717448400 | 4509 | -31.95 | -0.70 | 4573.68 | 4580.75 | 4460.78 | 0 |
| 1717189200 | 4540.95 | 33.59 | 0.75 | 4525.97 | 4555.77 | 4496.1 | 0 |
| 1717102800 | 4507.36 | 11.37 | 0.25 | 4515.17 | 4520.59 | 4478.3 | 0 |
| 1717016400 | 4495.99 | -91.88 | -2.00 | 4518.07 | 4532.84 | 4495.26 | 0 |
| 1716930000 | 4587.87 | -71.29 | -1.53 | 4673.43 | 4684.84 | 4569.35 | 0 |
| 1716584400 | 4659.16 | 13.07 | 0.28 | 4664.53 | 4693.03 | 4645.43 | 0 |
| 1716498000 | 4646.09 | -102.57 | -2.16 | 4762.11 | 4762.86 | 4638.6 | 0 |
| 1716411600 | 4748.66 | -31.33 | -0.66 | 4777.58 | 4789.76 | 4731.57 | 0 |
| 1716325200 | 4779.99 | -41.76 | -0.87 | 4803.92 | 4816.57 | 4777.33 | 0 |
| 1716238800 | 4821.75 | -45.34 | -0.93 | 4847.51 | 4854.03 | 4800.22 | 0 |
| 1715979600 | 4867.09 | -38.19 | -0.78 | 4905.52 | 4906.49 | 4859.09 | 0 |
| 1715893200 | 4905.28 | -14.02 | -0.28 | 4918.46 | 4950.3 | 4901.51 | 0 |
| 1715806800 | 4919.3 | 105.77 | 2.20 | 4894.4799 | 4921.9 | 4848.43 | 0 |
| 1715720400 | 4813.53 | 23.96 | 0.50 | 4833.8 | 4896.45 | 4796.88 | 0 |
| 1715634000 | 4789.57 | -47.1 | -0.97 | 4868.52 | 4886.36 | 4788.1 | 0 |
| 1715374800 | 4836.67 | 6.62 | 0.14 | 4832.9799 | 4843.17 | 4795.25 | 0 |
| 1715288400 | 4830.05 | 96.25 | 2.03 | 4744.31 | 4839.9 | 4742.06 | 0 |
| 1715202000 | 4733.8 | -62.74 | -1.31 | 4759.66 | 4759.66 | 4714.53 | 0 |
| 1715115600 | 4796.54 | 31.45 | 0.66 | 4787.7299 | 4832.53 | 4774.9399 | 0 |
| 1715029200 | 4765.09 | 30.04 | 0.63 | 4769.84 | 4793.5 | 4734.58 | 0 |
| 1714770000 | 4735.05 | 55.58 | 1.19 | 4769.4399 | 4819.9 | 4702.72 | 0 |
| 1714683600 | 4679.47 | 4.16 | 0.09 | 4697.66 | 4697.66 | 4628.24 | 0 |
| 1714597200 | 4675.31 | -51.73 | -1.09 | 4690.36 | 4779.15 | 4652.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
