DJ Global exUS Select Real Estate Securities (DWXRS)
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 |
|---|---|---|---|---|---|---|---|
| 1719003600 | 2157.75 | -11.95 | -0.55 | 2167.85 | 2167.96 | 2156.46 | 0 |
| 1718917200 | 2169.7 | -3.16 | -0.15 | 2171.38 | 2172.89 | 2165.94 | 0 |
| 1718744400 | 2172.86 | 11.31 | 0.52 | 2165.93 | 2175.98 | 2160.03 | 0 |
| 1718658000 | 2161.55 | -17.57 | -0.81 | 2170.7399 | 2171.43 | 2157.78 | 0 |
| 1718398800 | 2179.12 | -9.85 | -0.45 | 2182.75 | 2183.4 | 2171.28 | 0 |
| 1718312400 | 2188.9699 | -17.45 | -0.79 | 2200.25 | 2205.67 | 2187.86 | 0 |
| 1718226000 | 2206.42 | 20.05 | 0.92 | 2180.9 | 2218.56 | 2178.53 | 0 |
| 1718139600 | 2186.37 | -35.42 | -1.59 | 2199.81 | 2201.2 | 2183.8 | 0 |
| 1718053200 | 2221.79 | -4.75 | -0.21 | 2219.11 | 2223.4899 | 2214.61 | 0 |
| 1717794000 | 2226.54 | -44.3 | -1.95 | 2263.4 | 2264.23 | 2226.11 | 0 |
| 1717707600 | 2270.84 | -1.99 | -0.09 | 2274.05 | 2275.81 | 2262.41 | 0 |
| 1717621200 | 2272.83 | 5.51 | 0.24 | 2278.7 | 2279.53 | 2263.61 | 0 |
| 1717534800 | 2267.32 | 5.39 | 0.24 | 2261.28 | 2270.25 | 2258.19 | 0 |
| 1717448400 | 2261.93 | 26.45 | 1.18 | 2243.62 | 2263.27 | 2242.04 | 0 |
| 1717189200 | 2235.48 | 12.31 | 0.55 | 2230.12 | 2241.37 | 2227.08 | 0 |
| 1717102800 | 2223.17 | 15.53 | 0.70 | 2205.1 | 2225.32 | 2202.03 | 0 |
| 1717016400 | 2207.64 | -36.42 | -1.62 | 2229.4899 | 2229.4899 | 2207.55 | 0 |
| 1716930000 | 2244.06 | 8.68 | 0.39 | 2249.41 | 2258.45 | 2243.9699 | 0 |
| 1716584400 | 2235.38 | -5.83 | -0.26 | 2228.04 | 2239.2199 | 2227.01 | 0 |
| 1716498000 | 2241.21 | -30.59 | -1.35 | 2258.65 | 2259.69 | 2240.04 | 0 |
| 1716411600 | 2271.8 | -14.27 | -0.62 | 2268.12 | 2277.36 | 2267.52 | 0 |
| 1716325200 | 2286.07 | -10.59 | -0.46 | 2289.33 | 2289.94 | 2281.4699 | 0 |
| 1716238800 | 2296.66 | -5.98 | -0.26 | 2307.54 | 2308.03 | 2296.44 | 0 |
| 1715979600 | 2302.64 | -12.1 | -0.52 | 2304.85 | 2305.37 | 2295.88 | 0 |
| 1715893200 | 2314.7399 | 9.11 | 0.40 | 2323.41 | 2325.2399 | 2308.26 | 0 |
| 1715806800 | 2305.63 | 37.04 | 1.63 | 2274.2199 | 2307.4 | 2272.94 | 0 |
| 1715720400 | 2268.59 | -2.54 | -0.11 | 2262.91 | 2273.4699 | 2259.07 | 0 |
| 1715634000 | 2271.13 | -6.42 | -0.28 | 2275.01 | 2278.35 | 2269.9699 | 0 |
| 1715374800 | 2277.55 | -3.38 | -0.15 | 2286.55 | 2287.56 | 2276.36 | 0 |
| 1715288400 | 2280.93 | 2.89 | 0.13 | 2271.7199 | 2281.52 | 2268.92 | 0 |
| 1715202000 | 2278.04 | -17.6 | -0.77 | 2282.61 | 2284.44 | 2271.61 | 0 |
| 1715115600 | 2295.64 | 4.03 | 0.18 | 2295.75 | 2304.41 | 2294.26 | 0 |
| 1715029200 | 2291.61 | -1.19 | -0.05 | 2292.44 | 2298.09 | 2289.68 | 0 |
| 1714770000 | 2292.8 | 17.58 | 0.77 | 2278.37 | 2311.83 | 2276.9699 | 0 |
| 1714683600 | 2275.2199 | 38.96 | 1.74 | 2251.1 | 2279.3 | 2250.92 | 0 |
| 1714597200 | 2236.26 | 7.87 | 0.35 | 2224.94 | 2238.77 | 2224.56 | 0 |
| 1714510800 | 2228.39 | -14.02 | -0.63 | 2246.36 | 2247.9 | 2228.39 | 0 |
| 1714424400 | 2242.41 | 24.47 | 1.10 | 2239.73 | 2249.05 | 2234.23 | 0 |
| 1714165200 | 2217.94 | 5.13 | 0.23 | 2217.62 | 2228.85 | 2217.34 | 0 |
| 1714078800 | 2212.81 | -13.54 | -0.61 | 2212.89 | 2226.36 | 2201.36 | 0 |
| 1713992400 | 2226.35 | -16.98 | -0.76 | 2241.83 | 2242.6 | 2224.87 | 0 |
| 1713906000 | 2243.33 | 25.32 | 1.14 | 2233.7399 | 2245.7 | 2231.11 | 0 |
| 1713819600 | 2218.01 | 25.87 | 1.18 | 2216.41 | 2218.6 | 2211.75 | 0 |
| 1713560400 | 2192.14 | -8.3 | -0.38 | 2185.11 | 2195.6 | 2183.41 | 0 |
| 1713474000 | 2200.44 | 3.96 | 0.18 | 2201.79 | 2205.18 | 2194.69 | 0 |
| 1713387600 | 2196.48 | 2.22 | 0.10 | 2195.25 | 2205.89 | 2191.77 | 0 |
| 1713301200 | 2194.26 | -30.47 | -1.37 | 2197.66 | 2203.01 | 2191.7199 | 0 |
| 1713214800 | 2224.73 | -17.34 | -0.77 | 2231.66 | 2240.45 | 2224.04 | 0 |
| 1712955600 | 2242.07 | -14.83 | -0.66 | 2259.63 | 2261.06 | 2240.62 | 0 |
| 1712869200 | 2256.9 | -16.12 | -0.71 | 2258.13 | 2266.77 | 2248.7199 | 0 |
| 1712782800 | 2273.02 | -43.28 | -1.87 | 2318.27 | 2322.77 | 2271.2399 | 0 |
| 1712696400 | 2316.3 | 7.49 | 0.32 | 2310.76 | 2322.43 | 2310.05 | 0 |
| 1712610000 | 2308.81 | 26.61 | 1.17 | 2295.45 | 2309.87 | 2293.6 | 0 |
| 1712350800 | 2282.2 | -15.2 | -0.66 | 2283.03 | 2287.77 | 2272.75 | 0 |
| 1712264400 | 2297.4 | 12.44 | 0.54 | 2292.4899 | 2303.17 | 2291 | 0 |
| 1712178000 | 2284.96 | -15.34 | -0.67 | 2274.6 | 2287.2199 | 2272.07 | 0 |
| 1712091600 | 2300.3 | -19.87 | -0.86 | 2309.66 | 2312.67 | 2298.01 | 0 |
| 1712005200 | 2320.17 | -12.71 | -0.54 | 2329.82 | 2330.57 | 2317.81 | 0 |
| 1711659600 | 2332.88 | -1.92 | -0.08 | 2329.34 | 2336.63 | 2324.14 | 0 |
| 1711573200 | 2334.8 | 13.56 | 0.58 | 2326.39 | 2334.83 | 2319.66 | 0 |
| 1711486800 | 2321.2399 | -5.1 | -0.22 | 2325.7399 | 2325.95 | 2318.82 | 0 |
| 1711400400 | 2326.34 | -4.44 | -0.19 | 2325.4899 | 2328.33 | 2322.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
