DJ Brookfield Global Infrastructure Total Return Index USD (DJBGIT)
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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 7804.75 | 79.21 | 1.03 | 7736.29 | 7812.23 | 7734.71 | 0 |
| 1721941200 | 7725.54 | -22.69 | -0.29 | 7729.39 | 7798.11 | 7722.08 | 0 |
| 1721854800 | 7748.23 | -11.2 | -0.14 | 7749.2 | 7790.14 | 7736.57 | 0 |
| 1721768400 | 7759.43 | -39.95 | -0.51 | 7787.9 | 7804.54 | 7756.04 | 0 |
| 1721677800 | 7799.38 | 46.11 | 0.59 | 7772.42 | 7810.94 | 7766.82 | 0 |
| 1721422800 | 7753.27 | -10.93 | -0.14 | 7739.28 | 7761.79 | 7725.58 | 0 |
| 1721336400 | 7764.2 | 3.22 | 0.04 | 7771.02 | 7818.96 | 7746.39 | 0 |
| 1721250000 | 7760.98 | 73.64 | 0.96 | 7688.27 | 7777.14 | 7684.65 | 0 |
| 1721163600 | 7687.34 | 27.09 | 0.35 | 7652.15 | 7687.49 | 7636.39 | 0 |
| 1721077200 | 7660.25 | -70.34 | -0.91 | 7719.46 | 7729.67 | 7658.75 | 0 |
| 1720818000 | 7730.59 | 65.55 | 0.86 | 7671.04 | 7754.03 | 7664.57 | 0 |
| 1720731600 | 7665.04 | 136.11 | 1.81 | 7540.46 | 7671.93 | 7539.67 | 0 |
| 1720645200 | 7528.93 | 71.33 | 0.96 | 7465.37 | 7529.42 | 7464.69 | 0 |
| 1720558800 | 7457.6 | -1.24 | -0.02 | 7455.53 | 7478.45 | 7424.33 | 0 |
| 1720472400 | 7458.84 | -16.49 | -0.22 | 7474.81 | 7491.71 | 7453.57 | 0 |
| 1720213200 | 7475.33 | 33.8 | 0.45 | 7474.64 | 7489.93 | 7441.62 | 0 |
| 1720040400 | 7441.53 | 71.16 | 0.97 | 7381.58 | 7477.64 | 7379.9 | 0 |
| 1719954000 | 7370.37 | 4.67 | 0.06 | 7355.97 | 7396.27 | 7349.64 | 0 |
| 1719867600 | 7365.7 | -10.26 | -0.14 | 7413.63 | 7433.23 | 7352.62 | 0 |
| 1719608400 | 7375.96 | 9.03 | 0.12 | 7373.06 | 7403.05 | 7353.74 | 0 |
| 1719522000 | 7366.93 | -2.1 | -0.03 | 7360.43 | 7378.75 | 7345.74 | 0 |
| 1719435600 | 7369.03 | -31.11 | -0.42 | 7400.78 | 7402.68 | 7336.83 | 0 |
| 1719349200 | 7400.14 | -45.64 | -0.61 | 7450.11 | 7452.87 | 7380.11 | 0 |
| 1719262800 | 7445.78 | 87.91 | 1.19 | 7351.02 | 7458.38 | 7350.29 | 0 |
| 1719003600 | 7357.87 | -26.64 | -0.36 | 7376.39 | 7397.13 | 7352.85 | 0 |
| 1718917200 | 7384.51 | 41.22 | 0.56 | 7352.31 | 7399.92 | 7338.41 | 0 |
| 1718744400 | 7343.29 | 53.19 | 0.73 | 7303.52 | 7362.29 | 7295.5 | 0 |
| 1718658000 | 7290.1 | -71.79 | -0.98 | 7356.97 | 7358.51 | 7282.03 | 0 |
| 1718398800 | 7361.89 | -35.23 | -0.48 | 7390.45 | 7392.78 | 7323.48 | 0 |
| 1718312400 | 7397.12 | -15 | -0.20 | 7407.04 | 7427.74 | 7366.74 | 0 |
| 1718226000 | 7412.12 | 38.12 | 0.52 | 7382.6 | 7496.24 | 7378.92 | 0 |
| 1718139600 | 7374 | -66.44 | -0.89 | 7421.19 | 7423.42 | 7347.33 | 0 |
| 1718053200 | 7440.44 | -8.49 | -0.11 | 7418.97 | 7453.3 | 7403.51 | 0 |
| 1717794000 | 7448.93 | -97.3 | -1.29 | 7547.44 | 7548 | 7447.97 | 0 |
| 1717707600 | 7546.23 | 3.89 | 0.05 | 7553.38 | 7568.89 | 7523.56 | 0 |
| 1717621200 | 7542.34 | -9.01 | -0.12 | 7557.81 | 7558.98 | 7526.54 | 0 |
| 1717534800 | 7551.35 | 30.03 | 0.40 | 7512.75 | 7561.15 | 7487.94 | 0 |
| 1717448400 | 7521.32 | -1.45 | -0.02 | 7534.75 | 7545.48 | 7497.34 | 0 |
| 1717189200 | 7522.77 | 140.66 | 1.91 | 7390.6 | 7525.27 | 7388.18 | 0 |
| 1717102800 | 7382.11 | 80.84 | 1.11 | 7302.82 | 7382.89 | 7301.31 | 0 |
| 1717016400 | 7301.27 | -98.7 | -1.33 | 7379.74 | 7382.78 | 7294.82 | 0 |
| 1716930000 | 7399.97 | -21.22 | -0.29 | 7445.39 | 7466.84 | 7393.25 | 0 |
| 1716584400 | 7421.19 | -17.17 | -0.23 | 7415.79 | 7443.98 | 7414.05 | 0 |
| 1716498000 | 7438.36 | -156.05 | -2.05 | 7555.96 | 7561.37 | 7436.97 | 0 |
| 1716411600 | 7594.41 | -73.16 | -0.95 | 7655.33 | 7665.88 | 7583.01 | 0 |
| 1716325200 | 7667.57 | 6.53 | 0.09 | 7646.01 | 7674.33 | 7632.16 | 0 |
| 1716238800 | 7661.04 | -15.14 | -0.20 | 7682.61 | 7687.38 | 7659.21 | 0 |
| 1715979600 | 7676.18 | 3.06 | 0.04 | 7670.43 | 7679.23 | 7642.96 | 0 |
| 1715893200 | 7673.12 | 22.38 | 0.29 | 7654.33 | 7695.26 | 7645.45 | 0 |
| 1715806800 | 7650.74 | 73.87 | 0.97 | 7580.39 | 7669.19 | 7578.76 | 0 |
| 1715720400 | 7576.87 | 40.33 | 0.54 | 7544.59 | 7584.22 | 7541.43 | 0 |
| 1715634000 | 7536.54 | 2.79 | 0.04 | 7533.32 | 7572.8 | 7524.34 | 0 |
| 1715374800 | 7533.75 | 14.17 | 0.19 | 7542.14 | 7571.55 | 7518.25 | 0 |
| 1715288400 | 7519.58 | 79.47 | 1.07 | 7442.82 | 7520.43 | 7440.34 | 0 |
| 1715202000 | 7440.11 | 36 | 0.49 | 7405.29 | 7447.08 | 7383.99 | 0 |
| 1715115600 | 7404.11 | 53.3 | 0.73 | 7362.66 | 7414.54 | 7357.36 | 0 |
| 1715029200 | 7350.81 | 17.4 | 0.24 | 7341.49 | 7372.52 | 7335.91 | 0 |
| 1714770000 | 7333.41 | 43.45 | 0.60 | 7298.08 | 7385.26 | 7297.1 | 0 |
| 1714683600 | 7289.96 | 78.43 | 1.09 | 7233.79 | 7303.84 | 7226.09 | 0 |
| 1714597200 | 7211.53 | 28.25 | 0.39 | 7185.21 | 7257.65 | 7162.49 | 0 |
| 1714510800 | 7183.28 | -96.13 | -1.32 | 7272.32 | 7276.56 | 7183.04 | 0 |
| 1714424400 | 7279.41 | 66.74 | 0.93 | 7238.7 | 7279.59 | 7228.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
