DJ Global exUS Select Real Estate Securities Index USD Hdg (DWXRSUH)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1720040400 | 2782.41 | 24.34 | 0.88 | 2769.12 | 2784.21 | 2766.57 | 0 |
| 1719954000 | 2758.07 | -5.77 | -0.21 | 2752.92 | 2763.29 | 2751.45 | 0 |
| 1719867600 | 2763.84 | 5.53 | 0.20 | 2777.95 | 2779.23 | 2763.4 | 0 |
| 1719608400 | 2758.31 | 9.09 | 0.33 | 2752.3 | 2761.36 | 2752.19 | 0 |
| 1719522000 | 2749.2199 | -19.37 | -0.70 | 2740.07 | 2749.45 | 2738.88 | 0 |
| 1719435600 | 2768.59 | -17.76 | -0.64 | 2784.52 | 2787.23 | 2766.12 | 0 |
| 1719349200 | 2786.35 | 6.35 | 0.23 | 2799.05 | 2801.07 | 2783.4 | 0 |
| 1719262800 | 2780 | 21.12 | 0.77 | 2756.18 | 2780.26 | 2756.08 | 0 |
| 1719003600 | 2758.88 | -10.24 | -0.37 | 2768.03 | 2768.03 | 2756.92 | 0 |
| 1718917200 | 2769.12 | 6.79 | 0.25 | 2760.93 | 2769.39 | 2759.3 | 0 |
| 1718744400 | 2762.33 | 11.23 | 0.41 | 2758.83 | 2765.78 | 2753.65 | 0 |
| 1718658000 | 2751.1 | -22.69 | -0.82 | 2764.88 | 2765.48 | 2750.39 | 0 |
| 1718398800 | 2773.79 | -4.75 | -0.17 | 2780.3 | 2781.04 | 2767.9699 | 0 |
| 1718312400 | 2778.54 | -15.74 | -0.56 | 2790.14 | 2793.43 | 2777.93 | 0 |
| 1718226000 | 2794.28 | 14.97 | 0.54 | 2773.06 | 2797.71 | 2769.28 | 0 |
| 1718139600 | 2779.31 | -42.29 | -1.50 | 2797.65 | 2798.91 | 2778.93 | 0 |
| 1718053200 | 2821.6 | -5.9 | -0.21 | 2821.6 | 2824.92 | 2816.73 | 0 |
| 1717794000 | 2827.5 | -34.86 | -1.22 | 2849.34 | 2851.52 | 2827.15 | 0 |
| 1717707600 | 2862.36 | -6.14 | -0.21 | 2868.03 | 2871.73 | 2857.86 | 0 |
| 1717621200 | 2868.5 | 13.28 | 0.47 | 2873.55 | 2876.67 | 2860.13 | 0 |
| 1717534800 | 2855.2199 | 0.44 | 0.02 | 2849.86 | 2855.73 | 2848.2 | 0 |
| 1717448400 | 2854.78 | 26.08 | 0.92 | 2846.34 | 2857.04 | 2845.4 | 0 |
| 1717189200 | 2828.7 | 15.76 | 0.56 | 2825.71 | 2831.56 | 2821.4899 | 0 |
| 1717102800 | 2812.94 | 10.63 | 0.38 | 2794.98 | 2813.23 | 2792.34 | 0 |
| 1717016400 | 2802.31 | -33.74 | -1.19 | 2816.9699 | 2817.85 | 2802.01 | 0 |
| 1716930000 | 2836.05 | 9.85 | 0.35 | 2838.9899 | 2847.2199 | 2835.91 | 0 |
| 1716584400 | 2826.2 | -13.01 | -0.46 | 2822.98 | 2832.96 | 2821.7 | 0 |
| 1716498000 | 2839.21 | -35.14 | -1.22 | 2856.13 | 2856.76 | 2838.54 | 0 |
| 1716411600 | 2874.35 | -8.84 | -0.31 | 2862.23 | 2875.44 | 2861.76 | 0 |
| 1716325200 | 2883.19 | -12.86 | -0.44 | 2885.23 | 2886.23 | 2879.64 | 0 |
| 1716238800 | 2896.05 | -2.44 | -0.08 | 2904.3 | 2905.64 | 2894.86 | 0 |
| 1715979600 | 2898.4899 | -16.08 | -0.55 | 2904.53 | 2904.87 | 2896.64 | 0 |
| 1715893200 | 2914.57 | 17.18 | 0.59 | 2915.9699 | 2919.33 | 2907.2399 | 0 |
| 1715806800 | 2897.39 | 26.01 | 0.91 | 2874.6 | 2898.65 | 2873.21 | 0 |
| 1715720400 | 2871.38 | -5.49 | -0.19 | 2869.23 | 2879.05 | 2868.3 | 0 |
| 1715634000 | 2876.87 | -7.08 | -0.25 | 2881.85 | 2882.05 | 2875.7199 | 0 |
| 1715374800 | 2883.95 | -1.3 | -0.05 | 2894.65 | 2896.09 | 2883.69 | 0 |
| 1715288400 | 2885.25 | -3.44 | -0.12 | 2883.82 | 2889.98 | 2880.39 | 0 |
| 1715202000 | 2888.69 | -14.06 | -0.48 | 2893.07 | 2895.62 | 2882.32 | 0 |
| 1715115600 | 2902.75 | 15.17 | 0.53 | 2897.71 | 2906.2 | 2896.39 | 0 |
| 1715029200 | 2887.58 | 4.06 | 0.14 | 2887.4 | 2890.37 | 2885.44 | 0 |
| 1714770000 | 2883.52 | 11.97 | 0.42 | 2871.77 | 2894.48 | 2866.71 | 0 |
| 1714683600 | 2871.55 | 18.63 | 0.65 | 2855 | 2873.06 | 2854.69 | 0 |
| 1714597200 | 2852.92 | 2.38 | 0.08 | 2853.37 | 2854.7199 | 2850.29 | 0 |
| 1714510800 | 2850.54 | 5.76 | 0.20 | 2858.69 | 2859.5 | 2850.2199 | 0 |
| 1714424400 | 2844.78 | 11.26 | 0.40 | 2838.27 | 2849.1 | 2836.43 | 0 |
| 1714165200 | 2833.52 | 23.81 | 0.85 | 2822.7399 | 2837.35 | 2820.09 | 0 |
| 1714078800 | 2809.71 | -19.8 | -0.70 | 2810.98 | 2824.14 | 2802.94 | 0 |
| 1713992400 | 2829.51 | -16.24 | -0.57 | 2844.96 | 2845.85 | 2827.57 | 0 |
| 1713906000 | 2845.75 | 23.35 | 0.83 | 2840.2 | 2847.2199 | 2838.68 | 0 |
| 1713819600 | 2822.4 | 32.83 | 1.18 | 2819.51 | 2824.21 | 2816.2 | 0 |
| 1713560400 | 2789.57 | -9.87 | -0.35 | 2780.57 | 2790.2199 | 2777.34 | 0 |
| 1713474000 | 2799.44 | 10.78 | 0.39 | 2792.92 | 2800.11 | 2790.34 | 0 |
| 1713387600 | 2788.66 | -5.8 | -0.21 | 2791.92 | 2802.21 | 2788.05 | 0 |
| 1713301200 | 2794.46 | -28.2 | -1.00 | 2793.45 | 2798.85 | 2788.48 | 0 |
| 1713214800 | 2822.66 | -13.17 | -0.46 | 2823.82 | 2836.35 | 2821.9699 | 0 |
| 1712955600 | 2835.83 | -2.27 | -0.08 | 2848.8 | 2849.2399 | 2833.85 | 0 |
| 1712869200 | 2838.1 | -19.46 | -0.68 | 2839.2199 | 2846.2 | 2829.01 | 0 |
| 1712782800 | 2857.56 | -26.18 | -0.91 | 2886.13 | 2891.33 | 2854.6 | 0 |
| 1712696400 | 2883.7399 | 6.02 | 0.21 | 2880.3 | 2888.98 | 2879.9699 | 0 |
| 1712610000 | 2877.7199 | 30.52 | 1.07 | 2865.78 | 2877.89 | 2864.17 | 0 |
| 1712350800 | 2847.2 | -15.8 | -0.55 | 2847.27 | 2850.35 | 2841.03 | 0 |
| 1712264400 | 2863 | 12.6 | 0.44 | 2856.85 | 2866.02 | 2855.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
