DJ Islamic Market US SmallCap (IMUSS)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 20299.28 | 392.88 | 1.97 | 19906.4 | 20318 | 19906.4 | 0 |
| 1735855200 | 19906.4 | 34.82 | 0.18 | 19871.58 | 20154.73 | 19809.24 | 0 |
| 1735682400 | 19871.58 | -50.63 | -0.25 | 19922.21 | 20045.99 | 19818.1 | 0 |
| 1735596000 | 19922.21 | -232.03 | -1.15 | 20154.24 | 20154.24 | 19733.15 | 0 |
| 1735336800 | 20154.24 | -237.49 | -1.16 | 20391.73 | 20391.73 | 20034.43 | 0 |
| 1735250400 | 20391.73 | 9.41 | 0.05 | 20382.32 | 20431.38 | 20265.61 | 0 |
| 1735077600 | 20382.32 | 180.35 | 0.89 | 20236.87 | 20387.12 | 20197.96 | 0 |
| 1734991200 | 20201.97 | -40.65 | -0.20 | 20242.62 | 20242.62 | 20041.49 | 0 |
| 1734732000 | 20242.62 | 207.53 | 1.04 | 20035.09 | 20410.27 | 19905.72 | 0 |
| 1734645600 | 20035.09 | -90.86 | -0.45 | 20125.95 | 20372.64 | 20006.58 | 0 |
| 1734559200 | 20125.95 | -765.57 | -3.66 | 20891.52 | 20980.86 | 20081.9 | 0 |
| 1734472800 | 20891.52 | -221.46 | -1.05 | 21112.98 | 21112.98 | 20853.13 | 0 |
| 1734386400 | 21112.98 | 26.99 | 0.13 | 21085.99 | 21215.05 | 21005.85 | 0 |
| 1734127200 | 21085.99 | -145.73 | -0.69 | 21231.72 | 21247.67 | 20991.93 | 0 |
| 1734040800 | 21231.72 | -92.37 | -0.43 | 21324.09 | 21324.09 | 21213.61 | 0 |
| 1733954400 | 21324.09 | 145.5 | 0.69 | 21178.59 | 21395.3 | 21178.59 | 0 |
| 1733868000 | 21178.59 | -211.65 | -0.99 | 21390.24 | 21390.24 | 21145.8 | 0 |
| 1733781600 | 21390.24 | -74.23 | -0.35 | 21464.47 | 21583.64 | 21358.83 | 0 |
| 1733522400 | 21464.47 | 41.69 | 0.19 | 21422.78 | 21566.32 | 21412.21 | 0 |
| 1733436000 | 21422.78 | -231.54 | -1.07 | 21654.32 | 21654.32 | 21416.76 | 0 |
| 1733349600 | 21654.32 | 126.36 | 0.59 | 21527.96 | 21685.66 | 21527.96 | 0 |
| 1733263200 | 21527.96 | 41.61 | 0.19 | 21486.35 | 21546.45 | 21424.76 | 0 |
| 1733176800 | 21486.35 | 26.25 | 0.12 | 21460.1 | 21525.43 | 21395.21 | 0 |
| 1732917600 | 21460.1 | 54.86 | 0.26 | 21495.12 | 21572.6 | 21460.1 | 0 |
| 1732744800 | 21405.24 | -84.98 | -0.40 | 21490.23 | 21603.48 | 21327.46 | 0 |
| 1732658400 | 21490.22 | -97.38 | -0.45 | 21587.6 | 21587.6 | 21367.81 | 0 |
| 1732572000 | 21587.6 | 274.78 | 1.29 | 21312.82 | 21725.66 | 21312.82 | 0 |
| 1732312800 | 21312.82 | 306.62 | 1.46 | 21006.2 | 21322.07 | 21006.2 | 0 |
| 1732226400 | 21006.2 | 364.67 | 1.77 | 20641.53 | 21051.65 | 20641.53 | 0 |
| 1732140000 | 20641.53 | 149.53 | 0.73 | 20492 | 20642.54 | 20413.53 | 0 |
| 1732053600 | 20492 | 101.06 | 0.50 | 20390.94 | 20516.28 | 20218.42 | 0 |
| 1731967200 | 20390.94 | 87.89 | 0.43 | 20303.05 | 20465.49 | 20302.9 | 0 |
| 1731708000 | 20303.05 | -327.92 | -1.59 | 20630.97 | 20630.97 | 20290.05 | 0 |
| 1731621600 | 20630.97 | -254.47 | -1.22 | 20885.44 | 20917.85 | 20615.95 | 0 |
| 1731535200 | 20885.44 | -55.54 | -0.27 | 20940.98 | 21087.36 | 20871.97 | 0 |
| 1731448800 | 20940.98 | -234.28 | -1.11 | 21175.26 | 21175.26 | 20877.44 | 0 |
| 1731362400 | 21175.26 | 143.95 | 0.68 | 21031.31 | 21237.69 | 21031.31 | 0 |
| 1731103200 | 21031.31 | 160.03 | 0.77 | 20871.28 | 21055.45 | 20855.98 | 0 |
| 1731016800 | 20871.28 | 123.86 | 0.60 | 20747.42 | 20933.74 | 20747.42 | 0 |
| 1730930400 | 20747.42 | 559.82 | 2.77 | 20187.6 | 20767.44 | 20187.6 | 0 |
| 1730844000 | 20187.6 | 326.76 | 1.65 | 19860.84 | 20189.7 | 19811.79 | 0 |
| 1730757600 | 19860.84 | 81.15 | 0.41 | 19779.69 | 20012.54 | 19750.48 | 0 |
| 1730494800 | 19779.69 | 91.62 | 0.47 | 19688.07 | 19910.81 | 19688.07 | 0 |
| 1730408400 | 19688.07 | -250.12 | -1.25 | 19938.19 | 19940.59 | 19687.33 | 0 |
| 1730322000 | 19938.19 | -49.9 | -0.25 | 19988.09 | 20123.69 | 19901.05 | 0 |
| 1730235600 | 19988.09 | 18.63 | 0.09 | 19969.46 | 20014.82 | 19806.49 | 0 |
| 1730149200 | 19969.46 | 147.22 | 0.74 | 19822.24 | 20034.45 | 19822.24 | 0 |
| 1729890000 | 19822.24 | -73.99 | -0.37 | 19896.23 | 20042.82 | 19791.19 | 0 |
| 1729803600 | 19896.23 | 94.84 | 0.48 | 19801.39 | 19965.14 | 19801.39 | 0 |
| 1729717200 | 19801.39 | -147.07 | -0.74 | 19948.46 | 19955.61 | 19673.57 | 0 |
| 1729630800 | 19948.46 | -193.42 | -0.96 | 20141.88 | 20141.88 | 19928.51 | 0 |
| 1729544400 | 20141.88 | -181.24 | -0.89 | 20323.12 | 20332.88 | 20087.1 | 0 |
| 1729285200 | 20323.12 | 41.32 | 0.20 | 20281.8 | 20363.9 | 20279.18 | 0 |
| 1729198800 | 20281.8 | -7.08 | -0.03 | 20288.88 | 20358.72 | 20234.32 | 0 |
| 1729112400 | 20288.88 | 101.79 | 0.50 | 20187.09 | 20371.43 | 20187.09 | 0 |
| 1729026000 | 20187.09 | -183.75 | -0.90 | 20370.84 | 20424.44 | 20183.47 | 0 |
| 1728939600 | 20370.84 | 116.8 | 0.58 | 20254.04 | 20385.7 | 20208.13 | 0 |
| 1728680400 | 20254.04 | 285.26 | 1.43 | 19968.78 | 20279.38 | 19968.78 | 0 |
| 1728594000 | 19968.78 | -98.96 | -0.49 | 20067.74 | 20067.74 | 19844.67 | 0 |
| 1728507600 | 20067.74 | 120.13 | 0.60 | 19947.61 | 20102.41 | 19937.76 | 0 |
| 1728421200 | 19947.61 | 53.87 | 0.27 | 19893.74 | 19986.96 | 19842.64 | 0 |
| 1728334800 | 19893.74 | -148.39 | -0.74 | 20042.13 | 20042.13 | 19810.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
