DJ Brookfield Global Infrastructure Total Return Index USD (DJBGIT)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 8092.19 | 103.62 | 1.30 | 7987.41 | 8104.88 | 7969.1 | 0 |
| 1734645600 | 7988.57 | -14.26 | -0.18 | 7991.75 | 8036.76 | 7987.79 | 0 |
| 1734559200 | 8002.83 | -195.94 | -2.39 | 8202.53 | 8204.1 | 8002.43 | 0 |
| 1734472800 | 8198.77 | -35.84 | -0.44 | 8218.23 | 8231.03 | 8170.87 | 0 |
| 1734386400 | 8234.61 | -65.33 | -0.79 | 8297.78 | 8300.69 | 8233.3 | 0 |
| 1734127200 | 8299.94 | -23.17 | -0.28 | 8325.27 | 8332.51 | 8285.07 | 0 |
| 1734040800 | 8323.11 | -28.22 | -0.34 | 8355.08 | 8374.69 | 8310.86 | 0 |
| 1733954400 | 8351.33 | -19.54 | -0.23 | 8364.5 | 8390.2099 | 8346 | 0 |
| 1733868000 | 8370.87 | -71.04 | -0.84 | 8428.05 | 8431.23 | 8363.81 | 0 |
| 1733781600 | 8441.91 | -81.63 | -0.96 | 8532.91 | 8546.94 | 8437.36 | 0 |
| 1733522400 | 8523.54 | -92.51 | -1.07 | 8614.77 | 8620.67 | 8505.26 | 0 |
| 1733436000 | 8616.05 | 72.31 | 0.85 | 8565.11 | 8634.55 | 8554.8799 | 0 |
| 1733349600 | 8543.74 | -24.72 | -0.29 | 8560.31 | 8573.25 | 8514.49 | 0 |
| 1733263200 | 8568.4599 | 1.17 | 0.01 | 8579.65 | 8622.2 | 8565.74 | 0 |
| 1733176800 | 8567.29 | -128.4 | -1.48 | 8671.11 | 8695.33 | 8530.51 | 0 |
| 1732917600 | 8695.69 | 25.87 | 0.30 | 8681.82 | 8712.32 | 8667.43 | 0 |
| 1732744800 | 8669.82 | 31.18 | 0.36 | 8642.4 | 8697.72 | 8632.36 | 0 |
| 1732658400 | 8638.64 | -1.8 | -0.02 | 8611.9599 | 8642.79 | 8599.76 | 0 |
| 1732572000 | 8640.44 | -17.09 | -0.20 | 8679.22 | 8724.42 | 8608.3 | 0 |
| 1732312800 | 8657.53 | 14.81 | 0.17 | 8654.49 | 8700.04 | 8632.03 | 0 |
| 1732226400 | 8642.72 | 83.3 | 0.97 | 8561.06 | 8647.04 | 8547.92 | 0 |
| 1732140000 | 8559.42 | -9.14 | -0.11 | 8581.84 | 8586.36 | 8525.57 | 0 |
| 1732053600 | 8568.56 | 62.63 | 0.74 | 8518.57 | 8571.18 | 8472.41 | 0 |
| 1731967200 | 8505.93 | 81.41 | 0.97 | 8435.06 | 8506.51 | 8418.04 | 0 |
| 1731708000 | 8424.52 | 63.01 | 0.75 | 8375.43 | 8427.04 | 8350.6 | 0 |
| 1731621600 | 8361.51 | 14.7 | 0.18 | 8340.76 | 8397.12 | 8338.75 | 0 |
| 1731535200 | 8346.81 | -51.67 | -0.62 | 8383.48 | 8402.73 | 8340.66 | 0 |
| 1731448800 | 8398.48 | -86.54 | -1.02 | 8456.72 | 8466.29 | 8377.39 | 0 |
| 1731362400 | 8485.02 | 51.26 | 0.61 | 8445.41 | 8498.65 | 8437.1 | 0 |
| 1731103200 | 8433.76 | 53.54 | 0.64 | 8382.84 | 8449.26 | 8369.51 | 0 |
| 1731016800 | 8380.22 | 63.86 | 0.77 | 8342.67 | 8404.06 | 8327.7099 | 0 |
| 1730930400 | 8316.36 | -38.43 | -0.46 | 8312.9 | 8335.22 | 8244.73 | 0 |
| 1730844000 | 8354.79 | 91.83 | 1.11 | 8275.23 | 8354.8 | 8256.28 | 0 |
| 1730757600 | 8262.9599 | 37.58 | 0.46 | 8251.5 | 8288.62 | 8215.41 | 0 |
| 1730494800 | 8225.3799 | -76.17 | -0.92 | 8297.7099 | 8344.98 | 8221.41 | 0 |
| 1730408400 | 8301.55 | -13.26 | -0.16 | 8314.67 | 8338.25 | 8282.62 | 0 |
| 1730322000 | 8314.81 | 5.71 | 0.07 | 8306.03 | 8349.35 | 8286.01 | 0 |
| 1730235600 | 8309.1 | -102.85 | -1.22 | 8413.43 | 8426.78 | 8288.76 | 0 |
| 1730149200 | 8411.95 | 25.8 | 0.31 | 8388.58 | 8432.15 | 8387.1299 | 0 |
| 1729890000 | 8386.15 | -87.12 | -1.03 | 8446.47 | 8475.47 | 8382.32 | 0 |
| 1729803600 | 8473.27 | 14.38 | 0.17 | 8473.37 | 8500.92 | 8454.24 | 0 |
| 1729717200 | 8458.89 | 6.37 | 0.08 | 8450.76 | 8468.7 | 8430.58 | 0 |
| 1729630800 | 8452.52 | -14.71 | -0.17 | 8459.65 | 8461.81 | 8412.11 | 0 |
| 1729544400 | 8467.23 | -95.21 | -1.11 | 8548.6299 | 8561.68 | 8448.53 | 0 |
| 1729285200 | 8562.44 | 48.22 | 0.57 | 8510.86 | 8563.07 | 8500.14 | 0 |
| 1729198800 | 8514.22 | -36.77 | -0.43 | 8546.55 | 8561.43 | 8502.72 | 0 |
| 1729112400 | 8550.99 | 52.55 | 0.62 | 8496.47 | 8556.9 | 8492.87 | 0 |
| 1729026000 | 8498.44 | 57.3 | 0.68 | 8447.04 | 8512.99 | 8446.91 | 0 |
| 1728939600 | 8441.14 | 48.95 | 0.58 | 8386.33 | 8445.22 | 8378.94 | 0 |
| 1728680400 | 8392.19 | 65.26 | 0.78 | 8324.6299 | 8393.42 | 8317.47 | 0 |
| 1728594000 | 8326.93 | -19.59 | -0.23 | 8348.9599 | 8366.34 | 8315.17 | 0 |
| 1728507600 | 8346.52 | 11.85 | 0.14 | 8343.44 | 8354.48 | 8295.89 | 0 |
| 1728421200 | 8334.67 | -34.13 | -0.41 | 8343.14 | 8348.33 | 8307.56 | 0 |
| 1728334800 | 8368.8 | -36.15 | -0.43 | 8402.31 | 8415.08 | 8350.3799 | 0 |
| 1728075600 | 8404.95 | -5.73 | -0.07 | 8417.28 | 8420.78 | 8349.2099 | 0 |
| 1727989200 | 8410.68 | -54.58 | -0.64 | 8445.91 | 8446.23 | 8390.07 | 0 |
| 1727902800 | 8465.26 | -4.32 | -0.05 | 8470.43 | 8479.91 | 8426.34 | 0 |
| 1727816400 | 8469.58 | 40.25 | 0.48 | 8429.03 | 8474.55 | 8406.24 | 0 |
| 1727730000 | 8429.33 | -7.65 | -0.09 | 8420.36 | 8431.76 | 8378.39 | 0 |
| 1727470800 | 8436.98 | 38.53 | 0.46 | 8410.29 | 8464.6 | 8405.51 | 0 |
| 1727384400 | 8398.45 | -33.49 | -0.40 | 8455.7099 | 8463.7 | 8388.17 | 0 |
| 1727298000 | 8431.94 | -32.03 | -0.38 | 8453.79 | 8479 | 8420.61 | 0 |
| 1727211600 | 8463.97 | 7.96 | 0.09 | 8462.51 | 8497.7099 | 8446.45 | 0 |
| 1727125200 | 8456.01 | 68.14 | 0.81 | 8391.29 | 8458.69 | 8388.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
