DJ BRIC 50 Index USD (BRIC50D)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 567.48 | -6.79 | -1.18 | 568.11 | 568.63 | 567.12 | 0 |
| 1721336400 | 574.27 | -1.14 | -0.20 | 574.96 | 576.49 | 573.88 | 0 |
| 1721250000 | 575.41 | -1.67 | -0.29 | 577.29999 | 577.88 | 574.76 | 0 |
| 1721163600 | 577.08 | -5.67 | -0.97 | 577.95 | 577.99 | 576.34 | 0 |
| 1721077200 | 582.75 | -5.54 | -0.94 | 583.08 | 584.33 | 581.48 | 0 |
| 1720818000 | 588.29 | 10.97 | 1.90 | 587.41999 | 588.64 | 586.7 | 0 |
| 1720731600 | 577.32 | 5.26 | 0.92 | 576.58 | 578.38 | 576.34 | 0 |
| 1720645200 | 572.05999 | -1.03 | -0.18 | 571.84 | 572.82 | 571.02 | 0 |
| 1720558800 | 573.09 | 2.41 | 0.42 | 571.38 | 573.32 | 570.9 | 0 |
| 1720472400 | 570.67999 | -3.57 | -0.62 | 570.66 | 571.33 | 569.61 | 0 |
| 1720213200 | 574.25 | -0.22 | -0.04 | 574.21 | 574.46 | 572.41999 | 0 |
| 1720040400 | 574.47 | 7.78 | 1.37 | 571.77 | 575.36 | 571.5 | 0 |
| 1719954000 | 566.69 | 0.45 | 0.08 | 566.1 | 567.2 | 565.9 | 0 |
| 1719867600 | 566.24 | 0.27 | 0.05 | 566.85 | 567.83 | 566.11 | 0 |
| 1719608400 | 565.97 | -2.08 | -0.37 | 567.44 | 568 | 565.29999 | 0 |
| 1719522000 | 568.04999 | -3.26 | -0.57 | 567.42999 | 569.07 | 567.13 | 0 |
| 1719435600 | 571.30999 | 1.56 | 0.27 | 571.54999 | 572.44 | 570.45 | 0 |
| 1719349200 | 569.75 | 2.86 | 0.50 | 568.88 | 570.89 | 568.87 | 0 |
| 1719262800 | 566.89 | 0.5 | 0.09 | 564.53 | 568.63 | 564.42999 | 0 |
| 1719003600 | 566.39 | -4.73 | -0.83 | 565.91999 | 566.78 | 564.94 | 0 |
| 1718917200 | 571.12 | 7.69 | 1.36 | 570.92999 | 572.26 | 570.35 | 0 |
| 1718744400 | 563.42999 | -1.01 | -0.18 | 563.84 | 564.77 | 563.22 | 0 |
| 1718658000 | 564.44 | 0.33 | 0.06 | 564.79 | 565.12 | 563.54 | 0 |
| 1718398800 | 564.11 | -1.97 | -0.35 | 565.34 | 565.53 | 563.41 | 0 |
| 1718312400 | 566.08 | 4.04 | 0.72 | 565.49 | 566.65 | 565.29999 | 0 |
| 1718226000 | 562.04 | -4.1 | -0.72 | 563.33 | 564.05999 | 561.2 | 0 |
| 1718139600 | 566.14 | -2.01 | -0.35 | 567.05999 | 567.84 | 565.82 | 0 |
| 1718053200 | 568.15 | -0.28 | -0.05 | 568 | 568.38 | 566.65 | 0 |
| 1717794000 | 568.42999 | -0.94 | -0.17 | 570.65 | 571.6 | 568.29 | 0 |
| 1717707600 | 569.37 | 4.01 | 0.71 | 565.97 | 569.63 | 565.48 | 0 |
| 1717621200 | 565.36 | 6.49 | 1.16 | 564.39 | 566.63 | 563.1 | 0 |
| 1717534800 | 558.87 | -13.07 | -2.29 | 559.16 | 563.46 | 557.92999 | 0 |
| 1717448400 | 571.94 | 13.8 | 2.47 | 571.7 | 573 | 571.29 | 0 |
| 1717189200 | 558.14 | -5.13 | -0.91 | 562.22 | 562.22 | 557.58 | 0 |
| 1717102800 | 563.27 | -3.29 | -0.58 | 563.51 | 563.79999 | 562.1 | 0 |
| 1717016400 | 566.55999 | -10.35 | -1.79 | 568.5 | 569.04 | 565.67999 | 0 |
| 1716930000 | 576.91 | -0.14 | -0.02 | 578.71 | 579.7 | 576.61 | 0 |
| 1716584400 | 577.04999 | -2.96 | -0.51 | 576.28 | 579.2 | 576.2 | 0 |
| 1716498000 | 580.01 | -1.52 | -0.26 | 578.16999 | 581.38 | 577.28 | 0 |
| 1716411600 | 581.53 | -1.9 | -0.33 | 582.16999 | 583.80999 | 581.29 | 0 |
| 1716325200 | 583.42999 | -7.28 | -1.23 | 585.71 | 585.74 | 583.29999 | 0 |
| 1716238800 | 590.71 | 0.41 | 0.07 | 589.85 | 591.73 | 589.78 | 0 |
| 1715979600 | 590.29999 | 5.8 | 0.99 | 589.77 | 590.83 | 589.05999 | 0 |
| 1715893200 | 584.5 | 7.77 | 1.35 | 581.61 | 585.04 | 580.52 | 0 |
| 1715806800 | 576.73 | -0.54 | -0.09 | 577.04999 | 577.38 | 575.1 | 0 |
| 1715720400 | 577.27 | 2 | 0.35 | 577.5 | 577.79 | 576.27 | 0 |
| 1715634000 | 575.27 | 5.33 | 0.94 | 573.08 | 576.65 | 572.4 | 0 |
| 1715374800 | 569.94 | 3.84 | 0.68 | 569.67999 | 571.91 | 569.54999 | 0 |
| 1715288400 | 566.1 | -0.23 | -0.04 | 568.07 | 568.9 | 565.4 | 0 |
| 1715202000 | 566.33 | -2.92 | -0.51 | 566.32 | 566.88 | 564.55999 | 0 |
| 1715115600 | 569.25 | -4.1 | -0.72 | 568.54999 | 569.76 | 567.75 | 0 |
| 1715029200 | 573.35 | 2.43 | 0.43 | 573.99 | 574.1 | 572.66999 | 0 |
| 1714770000 | 570.91999 | 6.18 | 1.09 | 568.13 | 571.07 | 567.57 | 0 |
| 1714683600 | 564.74 | 11.79 | 2.13 | 560.58 | 565.26 | 559.79999 | 0 |
| 1714597200 | 552.95 | -0.17 | -0.03 | 553.09 | 553.59 | 552.47 | 0 |
| 1714510800 | 553.12 | -4.16 | -0.75 | 557.54999 | 557.79999 | 553.12 | 0 |
| 1714424400 | 557.28 | 2.73 | 0.49 | 556.29999 | 557.47 | 555.92999 | 0 |
| 1714165200 | 554.54999 | 6.37 | 1.16 | 553.36 | 554.66999 | 552.32 | 0 |
| 1714078800 | 548.17999 | 0.14 | 0.03 | 547.37 | 549.14 | 546.73 | 0 |
| 1713992400 | 548.04 | 6.11 | 1.13 | 548.4 | 549.05999 | 547.36 | 0 |
| 1713906000 | 541.92999 | 8.04 | 1.51 | 540.84 | 542.30999 | 539.42999 | 0 |
| 1713819600 | 533.89 | 10.22 | 1.95 | 530.41 | 533.9 | 529.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
