DJ Brookfield Global Infrastructure Plus Index USD (DJBGIPUP)
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 |
|---|---|---|---|---|---|---|---|
| 1743627600 | 1447.27 | 11.1 | 0.77 | 1436.99 | 1448.17 | 1431.9 | 0 |
| 1743541200 | 1436.17 | 8.09 | 0.57 | 1428.6199 | 1437.16 | 1421.69 | 0 |
| 1743454800 | 1428.08 | 4.79 | 0.34 | 1422.3 | 1432.31 | 1418.59 | 0 |
| 1743195600 | 1423.29 | 8.62 | 0.61 | 1414.44 | 1426 | 1413.89 | 0 |
| 1743109200 | 1414.67 | 1.61 | 0.11 | 1414.1199 | 1423.1 | 1411.17 | 0 |
| 1743022800 | 1413.06 | 2.02 | 0.14 | 1411.44 | 1419.41 | 1410.63 | 0 |
| 1742936400 | 1411.04 | -9.13 | -0.64 | 1419.24 | 1424.01 | 1408.1 | 0 |
| 1742850000 | 1420.17 | 4.11 | 0.29 | 1416.97 | 1428.4 | 1414.23 | 0 |
| 1742590800 | 1416.06 | -7.96 | -0.56 | 1423.58 | 1424.42 | 1412.64 | 0 |
| 1742504400 | 1424.02 | 6.11 | 0.43 | 1417 | 1425.48 | 1413.01 | 0 |
| 1742418000 | 1417.91 | 5.21 | 0.37 | 1411.73 | 1420.95 | 1409.8599 | 0 |
| 1742331600 | 1412.7 | -1.23 | -0.09 | 1413.53 | 1415.15 | 1407.1 | 0 |
| 1742245200 | 1413.93 | 15.36 | 1.10 | 1399.54 | 1419.32 | 1399.31 | 0 |
| 1741986000 | 1398.57 | 24.15 | 1.76 | 1374.46 | 1399.57 | 1374.08 | 0 |
| 1741899600 | 1374.42 | 0.39 | 0.03 | 1373.42 | 1381.16 | 1368.8599 | 0 |
| 1741813200 | 1374.03 | 0.25 | 0.02 | 1372.79 | 1381.83 | 1367.54 | 0 |
| 1741726800 | 1373.78 | -4.99 | -0.36 | 1379.93 | 1387.14 | 1368.84 | 0 |
| 1741640400 | 1378.77 | 8.23 | 0.60 | 1370.01 | 1385.82 | 1367.69 | 0 |
| 1741384800 | 1370.54 | 18.14 | 1.34 | 1353.3 | 1373.75 | 1351.85 | 0 |
| 1741298400 | 1352.4 | -19.76 | -1.44 | 1369.46 | 1370.78 | 1348.6099 | 0 |
| 1741212000 | 1372.16 | -0.63 | -0.05 | 1373.6099 | 1376.3599 | 1360.82 | 0 |
| 1741125600 | 1372.79 | -10.22 | -0.74 | 1385.1199 | 1387.01 | 1371.07 | 0 |
| 1741039200 | 1383.01 | 0.6 | 0.04 | 1379.64 | 1392.79 | 1376.59 | 0 |
| 1740780000 | 1382.41 | 18.3 | 1.34 | 1362.96 | 1382.44 | 1362.54 | 0 |
| 1740693600 | 1364.1099 | -11.57 | -0.84 | 1374.44 | 1376.43 | 1364.01 | 0 |
| 1740607200 | 1375.68 | 2.75 | 0.20 | 1373.43 | 1382.78 | 1370.73 | 0 |
| 1740520800 | 1372.93 | -2.49 | -0.18 | 1375.6199 | 1378.55 | 1359.77 | 0 |
| 1740434400 | 1375.42 | 0.21 | 0.02 | 1378.16 | 1380.8699 | 1371.8599 | 0 |
| 1740175200 | 1375.21 | -3.51 | -0.25 | 1377.45 | 1380.8 | 1371.65 | 0 |
| 1740088800 | 1378.72 | 2.56 | 0.19 | 1376.83 | 1380.71 | 1363.1099 | 0 |
| 1740002400 | 1376.16 | 1.2 | 0.09 | 1374.75 | 1379.45 | 1371.35 | 0 |
| 1739916000 | 1374.96 | 5.68 | 0.41 | 1368.58 | 1376.15 | 1365.8 | 0 |
| 1739570400 | 1369.28 | -8.36 | -0.61 | 1377.69 | 1384.25 | 1369.1199 | 0 |
| 1739484000 | 1377.64 | 12.26 | 0.90 | 1367.73 | 1379.44 | 1366.27 | 0 |
| 1739397600 | 1365.38 | -7.34 | -0.53 | 1374.16 | 1374.3699 | 1355.44 | 0 |
| 1739311200 | 1372.72 | 4.51 | 0.33 | 1368.64 | 1372.9 | 1356.66 | 0 |
| 1739224800 | 1368.21 | 9.12 | 0.67 | 1358.74 | 1369.09 | 1355.14 | 0 |
| 1738965600 | 1359.09 | -2.29 | -0.17 | 1364.22 | 1365.67 | 1355.08 | 0 |
| 1738879200 | 1361.38 | -6.84 | -0.50 | 1367 | 1371.63 | 1355.42 | 0 |
| 1738792800 | 1368.22 | 13.92 | 1.03 | 1355.06 | 1372.81 | 1354.38 | 0 |
| 1738706400 | 1354.3 | -0.47 | -0.03 | 1355.08 | 1358.94 | 1344.76 | 0 |
| 1738620000 | 1354.77 | 2.16 | 0.16 | 1345.38 | 1357.71 | 1329.88 | 0 |
| 1738360800 | 1352.6099 | -12.25 | -0.90 | 1365.97 | 1367.24 | 1351.1199 | 0 |
| 1738274400 | 1364.8599 | 17 | 1.26 | 1348.71 | 1368.45 | 1348.3599 | 0 |
| 1738188000 | 1347.8599 | -3.21 | -0.24 | 1349.48 | 1360.05 | 1343.21 | 0 |
| 1738101600 | 1351.07 | -9.13 | -0.67 | 1359.93 | 1362.27 | 1344.84 | 0 |
| 1738015200 | 1360.2 | -16.83 | -1.22 | 1378.43 | 1382 | 1346.1099 | 0 |
| 1737756000 | 1377.03 | 3.51 | 0.26 | 1375.75 | 1379.34 | 1369.8599 | 0 |
| 1737669600 | 1373.52 | 3.41 | 0.25 | 1370.68 | 1377.6 | 1369.41 | 0 |
| 1737583200 | 1370.1099 | -27.85 | -1.99 | 1397.19 | 1398.23 | 1369.8699 | 0 |
| 1737496800 | 1397.96 | 15.78 | 1.14 | 1382.63 | 1402.07 | 1381.95 | 0 |
| 1737151200 | 1382.18 | 7.02 | 0.51 | 1377.41 | 1388.3599 | 1375.75 | 0 |
| 1737064800 | 1375.16 | 24.45 | 1.81 | 1349.57 | 1375.19 | 1347.97 | 0 |
| 1736978400 | 1350.71 | 17.01 | 1.28 | 1336.31 | 1360.68 | 1335.3699 | 0 |
| 1736892000 | 1333.7 | 17.56 | 1.33 | 1318.46 | 1336.82 | 1316.1199 | 0 |
| 1736805600 | 1316.14 | -3.85 | -0.29 | 1318.44 | 1319.47 | 1308.73 | 0 |
| 1736546400 | 1319.99 | -21.68 | -1.62 | 1339.05 | 1339.06 | 1318.04 | 0 |
| 1736373600 | 1341.67 | -1.36 | -0.10 | 1340.54 | 1341.85 | 1328.43 | 0 |
| 1736287200 | 1343.03 | -4.02 | -0.30 | 1345.48 | 1353.45 | 1340.83 | 0 |
| 1736200800 | 1347.05 | -7.76 | -0.57 | 1356.58 | 1359.66 | 1345.23 | 0 |
| 1735941600 | 1354.81 | 8.18 | 0.61 | 1346.5 | 1358.8699 | 1346.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
