DJ Brookfield Global Infrastructure Plus Index EUR NTR (DJBGIPEN)
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 |
|---|---|---|---|---|---|---|---|
| 1738101600 | 1695.67 | -2.35 | -0.14 | 1707.61 | 1710.29 | 1688.83 | 0 |
| 1738015200 | 1698.02 | -19.86 | -1.16 | 1723.42 | 1724.37 | 1678.99 | 0 |
| 1737756000 | 1717.88 | -8.94 | -0.52 | 1717.27 | 1722.73 | 1710.28 | 0 |
| 1737669600 | 1726.82 | 3.45 | 0.20 | 1726.4 | 1731.16 | 1722.86 | 0 |
| 1737583200 | 1723.37 | -32.84 | -1.87 | 1756.93 | 1757.42 | 1722.41 | 0 |
| 1737496800 | 1756.21 | -5.23 | -0.30 | 1747 | 1763.71 | 1744.38 | 0 |
| 1737151200 | 1761.44 | 13.71 | 0.78 | 1751.25 | 1765.46 | 1749.85 | 0 |
| 1737064800 | 1747.73 | 30.24 | 1.76 | 1716.2 | 1747.95 | 1715.01 | 0 |
| 1736978400 | 1717.49 | 23.43 | 1.38 | 1698.02 | 1724.62 | 1693.49 | 0 |
| 1736892000 | 1694.06 | 8.4 | 0.50 | 1680.73 | 1698.93 | 1679.15 | 0 |
| 1736805600 | 1685.66 | -0.14 | -0.01 | 1687.96 | 1694.88 | 1677.34 | 0 |
| 1736546400 | 1685.8 | -15.85 | -0.93 | 1700.67 | 1708.65 | 1684.15 | 0 |
| 1736373600 | 1701.65 | 2.4 | 0.14 | 1698.89 | 1701.88 | 1686.82 | 0 |
| 1736287200 | 1699.25 | 3.48 | 0.21 | 1691.72 | 1704.56 | 1690.1 | 0 |
| 1736200800 | 1695.77 | -23.84 | -1.39 | 1716.3 | 1716.79 | 1694.46 | 0 |
| 1735941600 | 1719.61 | 3.11 | 0.18 | 1713.39 | 1727.18 | 1710.7 | 0 |
| 1735855200 | 1716.5 | 26.63 | 1.58 | 1691.48 | 1722.89 | 1688.51 | 0 |
| 1735682400 | 1689.87 | 8.18 | 0.49 | 1680.71 | 1693.63 | 1679.05 | 0 |
| 1735596000 | 1681.69 | 3.3 | 0.20 | 1679.17 | 1684.29 | 1669.1099 | 0 |
| 1735336800 | 1678.39 | -1.49 | -0.09 | 1681.02 | 1682.24 | 1671.04 | 0 |
| 1735250400 | 1679.88 | -8.7 | -0.52 | 1687.93 | 1688.1 | 1676.93 | 0 |
| 1735077600 | 1688.58 | 10.23 | 0.61 | 1680.11 | 1688.77 | 1676.91 | 0 |
| 1734991200 | 1678.35 | 11.49 | 0.69 | 1669.6199 | 1678.83 | 1659.96 | 0 |
| 1734732000 | 1666.8599 | 12.2 | 0.74 | 1648.85 | 1669.41 | 1646.03 | 0 |
| 1734645600 | 1654.66 | -1.92 | -0.12 | 1649.3699 | 1663.64 | 1646.28 | 0 |
| 1734559200 | 1656.58 | -20.79 | -1.24 | 1677.73 | 1677.99 | 1655.6099 | 0 |
| 1734472800 | 1677.3699 | -3.83 | -0.23 | 1680.86 | 1683.63 | 1668.02 | 0 |
| 1734386400 | 1681.2 | -15.03 | -0.89 | 1693.57 | 1696.82 | 1680.91 | 0 |
| 1734127200 | 1696.23 | -8.14 | -0.48 | 1704.66 | 1705.12 | 1694.12 | 0 |
| 1734040800 | 1704.37 | -0.85 | -0.05 | 1703.23 | 1711.96 | 1701.69 | 0 |
| 1733954400 | 1705.22 | -0.71 | -0.04 | 1708.2 | 1712.69 | 1703.99 | 0 |
| 1733868000 | 1705.93 | -9.77 | -0.57 | 1714.3 | 1718.62 | 1703.49 | 0 |
| 1733781600 | 1715.7 | -15.68 | -0.91 | 1732.34 | 1733.86 | 1715.16 | 0 |
| 1733522400 | 1731.38 | -15.54 | -0.89 | 1747.64 | 1749.08 | 1728.9 | 0 |
| 1733436000 | 1746.92 | 2 | 0.11 | 1743.6 | 1754.34 | 1738.48 | 0 |
| 1733349600 | 1744.92 | -5.68 | -0.32 | 1749.93 | 1755 | 1735.14 | 0 |
| 1733263200 | 1750.6 | -4.8 | -0.27 | 1755.06 | 1762.2 | 1749.92 | 0 |
| 1733176800 | 1755.4 | -14.49 | -0.82 | 1777.65 | 1782.77 | 1753.09 | 0 |
| 1732917600 | 1769.89 | 1.62 | 0.09 | 1769.49 | 1778.24 | 1767.74 | 0 |
| 1732744800 | 1768.27 | -7.88 | -0.44 | 1769.22 | 1776.11 | 1764.06 | 0 |
| 1732658400 | 1776.15 | 7.5 | 0.42 | 1766.09 | 1778.78 | 1758.89 | 0 |
| 1732572000 | 1768.65 | -14.96 | -0.84 | 1780.32 | 1781.21 | 1760.87 | 0 |
| 1732312800 | 1783.61 | 11.77 | 0.66 | 1775.36 | 1794.92 | 1773.52 | 0 |
| 1732226400 | 1771.84 | 29 | 1.66 | 1744.81 | 1772.47 | 1742.3 | 0 |
| 1732140000 | 1742.84 | 6.65 | 0.38 | 1741.73 | 1747.96 | 1737.47 | 0 |
| 1732053600 | 1736.19 | 11.61 | 0.67 | 1728.32 | 1736.58 | 1718.35 | 0 |
| 1731967200 | 1724.58 | 4.27 | 0.25 | 1718.08 | 1727.62 | 1712.39 | 0 |
| 1731708000 | 1720.31 | 14.38 | 0.84 | 1701.88 | 1721.21 | 1699.04 | 0 |
| 1731621600 | 1705.93 | 9.67 | 0.57 | 1698.39 | 1710.18 | 1697.39 | 0 |
| 1731535200 | 1696.26 | 0.42 | 0.02 | 1697.61 | 1703.2 | 1690.05 | 0 |
| 1731448800 | 1695.84 | -14.18 | -0.83 | 1710.75 | 1713.55 | 1693.15 | 0 |
| 1731362400 | 1710.02 | 17.03 | 1.01 | 1701.17 | 1715.28 | 1699.84 | 0 |
| 1731103200 | 1692.99 | 27.28 | 1.64 | 1670.34 | 1697.28 | 1667.19 | 0 |
| 1731016800 | 1665.71 | -2.44 | -0.15 | 1666.28 | 1673.6 | 1660.52 | 0 |
| 1730930400 | 1668.15 | 14.74 | 0.89 | 1672.91 | 1679.04 | 1657.77 | 0 |
| 1730844000 | 1653.41 | 10.86 | 0.66 | 1642.57 | 1653.66 | 1635.91 | 0 |
| 1730757600 | 1642.55 | -6.32 | -0.38 | 1643.51 | 1644.7 | 1632.3599 | 0 |
| 1730494800 | 1648.8699 | -10.91 | -0.66 | 1659.85 | 1669.99 | 1647.66 | 0 |
| 1730408400 | 1659.78 | -2.24 | -0.13 | 1662.72 | 1669.94 | 1653.95 | 0 |
| 1730322000 | 1662.02 | -7.15 | -0.43 | 1667.8 | 1671.65 | 1659.56 | 0 |
| 1730235600 | 1669.17 | -25.27 | -1.49 | 1694.9 | 1698.96 | 1669.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
