DJ Brookfield Global Infrastructure Plus Index USD TR (DJBGIPUT)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1744923600 | 1970.24 | 19.58 | 1.00 | 1948.45 | 1984.33 | 1946.63 | 0 |
| 1744837200 | 1950.66 | 7.84 | 0.40 | 1949.59 | 1966.77 | 1944.9 | 0 |
| 1744750800 | 1942.82 | 12.08 | 0.63 | 1932.16 | 1953.99 | 1931.98 | 0 |
| 1744664400 | 1930.74 | 34.02 | 1.79 | 1904.84 | 1936.08 | 1901.04 | 0 |
| 1744405200 | 1896.72 | 37.09 | 1.99 | 1868.83 | 1900.21 | 1858.8 | 0 |
| 1744318800 | 1859.63 | 10.47 | 0.57 | 1861.94 | 1874.34 | 1829.72 | 0 |
| 1744232400 | 1849.16 | 39.15 | 2.16 | 1806.82 | 1855.27 | 1766.62 | 0 |
| 1744146000 | 1810.01 | -7.75 | -0.43 | 1822.7 | 1859.91 | 1795.02 | 0 |
| 1744059600 | 1817.76 | -49.98 | -2.68 | 1848.87 | 1872.62 | 1784.35 | 0 |
| 1743800400 | 1867.74 | -106.14 | -5.38 | 1974.34 | 1974.76 | 1862.86 | 0 |
| 1743714000 | 1973.88 | 1.07 | 0.05 | 1980.58 | 2005.84 | 1973.1 | 0 |
| 1743627600 | 1972.81 | 15.14 | 0.77 | 1958.8 | 1974.03 | 1951.86 | 0 |
| 1743541200 | 1957.67 | 11.02 | 0.57 | 1947.38 | 1959.02 | 1937.93 | 0 |
| 1743454800 | 1946.65 | 7.39 | 0.38 | 1938.78 | 1952.42 | 1933.73 | 0 |
| 1743195600 | 1939.26 | 11.92 | 0.62 | 1927.28 | 1942.95 | 1926.44 | 0 |
| 1743109200 | 1927.34 | 2.19 | 0.11 | 1926.59 | 1938.82 | 1922.57 | 0 |
| 1743022800 | 1925.15 | 2.76 | 0.14 | 1922.94 | 1933.79 | 1921.83 | 0 |
| 1742936400 | 1922.39 | -12.3 | -0.64 | 1933.56 | 1940.06 | 1918.38 | 0 |
| 1742850000 | 1934.69 | 5.59 | 0.29 | 1930.32 | 1945.91 | 1926.6 | 0 |
| 1742590800 | 1929.1 | -10.84 | -0.56 | 1939.36 | 1940.48 | 1924.43 | 0 |
| 1742504400 | 1939.94 | 8.77 | 0.45 | 1930.32 | 1941.92 | 1924.94 | 0 |
| 1742418000 | 1931.17 | 7.24 | 0.38 | 1922.7 | 1935.31 | 1920.2 | 0 |
| 1742331600 | 1923.93 | -1.67 | -0.09 | 1925.06 | 1927.26 | 1916.3 | 0 |
| 1742245200 | 1925.6 | 21.36 | 1.12 | 1906.05 | 1932.93 | 1905.69 | 0 |
| 1741986000 | 1904.24 | 34.37 | 1.84 | 1871.48 | 1905.61 | 1870.93 | 0 |
| 1741899600 | 1869.87 | 0.66 | 0.04 | 1868.54 | 1879.04 | 1862.32 | 0 |
| 1741813200 | 1869.21 | 0.41 | 0.02 | 1867.53 | 1879.82 | 1860.38 | 0 |
| 1741726800 | 1868.8 | -6.69 | -0.36 | 1877.16 | 1886.97 | 1862.08 | 0 |
| 1741640400 | 1875.49 | 11.39 | 0.61 | 1863.53 | 1885.07 | 1860.41 | 0 |
| 1741384800 | 1864.1 | 24.73 | 1.34 | 1840.66 | 1868.47 | 1838.68 | 0 |
| 1741298400 | 1839.37 | -26.81 | -1.44 | 1862.61 | 1864.37 | 1834.21 | 0 |
| 1741212000 | 1866.18 | -0.87 | -0.05 | 1868.2 | 1871.9 | 1850.76 | 0 |
| 1741125600 | 1867.05 | -13.59 | -0.72 | 1883.8 | 1886.38 | 1864.71 | 0 |
| 1741039200 | 1880.64 | 0.81 | 0.04 | 1876.06 | 1893.94 | 1871.91 | 0 |
| 1740780000 | 1879.83 | 25.82 | 1.39 | 1853.37 | 1879.87 | 1852.83 | 0 |
| 1740693600 | 1854.01 | -15.71 | -0.84 | 1868.01 | 1870.74 | 1853.87 | 0 |
| 1740607200 | 1869.72 | 3.73 | 0.20 | 1866.67 | 1879.39 | 1863 | 0 |
| 1740520800 | 1865.99 | -3.26 | -0.17 | 1869.65 | 1873.63 | 1848.1 | 0 |
| 1740434400 | 1869.25 | 0.7 | 0.04 | 1873 | 1876.65 | 1864.4 | 0 |
| 1740175200 | 1868.55 | -4.73 | -0.25 | 1871.6 | 1876.15 | 1863.72 | 0 |
| 1740088800 | 1873.28 | 3.62 | 0.19 | 1870.74 | 1876 | 1852.08 | 0 |
| 1740002400 | 1869.66 | 1.92 | 0.10 | 1867.74 | 1874.14 | 1863.13 | 0 |
| 1739916000 | 1867.74 | 8.43 | 0.45 | 1859.07 | 1869.35 | 1855.31 | 0 |
| 1739570400 | 1859.31 | -9.34 | -0.50 | 1870.72 | 1879.62 | 1859.1 | 0 |
| 1739484000 | 1868.65 | 16.63 | 0.90 | 1855.26 | 1871.1 | 1853.23 | 0 |
| 1739397600 | 1852.02 | -9.96 | -0.53 | 1863.93 | 1864.22 | 1838.54 | 0 |
| 1739311200 | 1861.98 | 6.12 | 0.33 | 1856.45 | 1862.22 | 1840.19 | 0 |
| 1739224800 | 1855.86 | 12.74 | 0.69 | 1843.02 | 1857.05 | 1838.13 | 0 |
| 1738965600 | 1843.12 | -2.84 | -0.15 | 1850.08 | 1852.05 | 1837.69 | 0 |
| 1738879200 | 1845.96 | -9.27 | -0.50 | 1853.6 | 1859.87 | 1837.89 | 0 |
| 1738792800 | 1855.23 | 18.87 | 1.03 | 1837.39 | 1861.47 | 1836.47 | 0 |
| 1738706400 | 1836.36 | -0.65 | -0.04 | 1837.42 | 1842.66 | 1823.44 | 0 |
| 1738620000 | 1837.01 | 4.26 | 0.23 | 1824.25 | 1840.99 | 1803.28 | 0 |
| 1738360800 | 1832.75 | -16.42 | -0.89 | 1850.88 | 1852.57 | 1830.73 | 0 |
| 1738274400 | 1849.17 | 23.09 | 1.26 | 1827.29 | 1854.04 | 1826.82 | 0 |
| 1738188000 | 1826.08 | -4.27 | -0.23 | 1828.29 | 1842.61 | 1819.78 | 0 |
| 1738101600 | 1830.35 | -12.38 | -0.67 | 1842.36 | 1845.53 | 1821.92 | 0 |
| 1738015200 | 1842.73 | -22.79 | -1.22 | 1867.42 | 1872.26 | 1823.64 | 0 |
| 1737756000 | 1865.52 | 4.75 | 0.26 | 1863.79 | 1868.66 | 1855.81 | 0 |
| 1737669600 | 1860.77 | 4.62 | 0.25 | 1856.92 | 1866.31 | 1855.21 | 0 |
| 1737583200 | 1856.15 | -37.73 | -1.99 | 1892.83 | 1894.25 | 1855.83 | 0 |
| 1737496800 | 1893.88 | 22.53 | 1.20 | 1873.15 | 1899.46 | 1872.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
