DJ Brookfield Emerging Markets Infrastructure Index USD (DJBIEM)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 4456.87 | -36.61 | -0.81 | 4477.18 | 4479.12 | 4453.78 | 0 |
| 1735855200 | 4493.4799 | 9.16 | 0.20 | 4483.3 | 4495.37 | 4477.82 | 0 |
| 1735682400 | 4484.32 | 10.04 | 0.22 | 4481.84 | 4489.25 | 4480.82 | 0 |
| 1735596000 | 4474.28 | -10 | -0.22 | 4480.6899 | 4487.1 | 4462.58 | 0 |
| 1735336800 | 4484.28 | -16.76 | -0.37 | 4495.84 | 4498.93 | 4483.49 | 0 |
| 1735250400 | 4501.04 | 9.59 | 0.21 | 4496.01 | 4508.05 | 4494.14 | 0 |
| 1735077600 | 4491.45 | 5.9 | 0.13 | 4493.02 | 4500.63 | 4488.2299 | 0 |
| 1734991200 | 4485.55 | 12.6 | 0.28 | 4495.39 | 4503.59 | 4480.13 | 0 |
| 1734732000 | 4472.95 | -11.17 | -0.25 | 4473.05 | 4485.62 | 4457.3 | 0 |
| 1734645600 | 4484.12 | -16.24 | -0.36 | 4478.57 | 4497.78 | 4472.79 | 0 |
| 1734559200 | 4500.36 | -50.43 | -1.11 | 4549.4 | 4551.25 | 4494.99 | 0 |
| 1734472800 | 4550.79 | -34.72 | -0.76 | 4545.6 | 4559.17 | 4535.78 | 0 |
| 1734386400 | 4585.51 | -15.97 | -0.35 | 4601.53 | 4603 | 4584.84 | 0 |
| 1734127200 | 4601.4799 | 1.1 | 0.02 | 4604.52 | 4610.01 | 4593.14 | 0 |
| 1734040800 | 4600.38 | -24.27 | -0.52 | 4631.28 | 4635.55 | 4594.45 | 0 |
| 1733954400 | 4624.65 | 18.47 | 0.40 | 4612.39 | 4631.66 | 4600.15 | 0 |
| 1733868000 | 4606.18 | -2.73 | -0.06 | 4592.03 | 4613.61 | 4591.17 | 0 |
| 1733781600 | 4608.91 | 27.83 | 0.61 | 4605.89 | 4621.26 | 4600.11 | 0 |
| 1733522400 | 4581.08 | 7.14 | 0.16 | 4608.9 | 4611.77 | 4580.39 | 0 |
| 1733436000 | 4573.9399 | 31.29 | 0.69 | 4537.71 | 4581.93 | 4529.6899 | 0 |
| 1733349600 | 4542.65 | 2.39 | 0.05 | 4534.5 | 4546.51 | 4529.46 | 0 |
| 1733263200 | 4540.26 | 51.9 | 1.16 | 4536.34 | 4544.42 | 4528.64 | 0 |
| 1733176800 | 4488.36 | -12.05 | -0.27 | 4507.66 | 4514.89 | 4486.05 | 0 |
| 1732917600 | 4500.41 | -61.66 | -1.35 | 4506.43 | 4511.34 | 4473.33 | 0 |
| 1732744800 | 4562.07 | 14.76 | 0.32 | 4582.53 | 4586.15 | 4556.86 | 0 |
| 1732658400 | 4547.31 | -35.12 | -0.77 | 4546.72 | 4553.93 | 4542.09 | 0 |
| 1732572000 | 4582.43 | 46.17 | 1.02 | 4575.45 | 4593.57 | 4572.26 | 0 |
| 1732312800 | 4536.26 | 27.36 | 0.61 | 4517.66 | 4537.1 | 4512.36 | 0 |
| 1732226400 | 4508.9 | -30.59 | -0.67 | 4522.18 | 4523.1899 | 4504.2299 | 0 |
| 1732140000 | 4539.49 | -3.78 | -0.08 | 4544.27 | 4545.06 | 4535.46 | 0 |
| 1732053600 | 4543.27 | 43.37 | 0.96 | 4540.88 | 4545.6899 | 4516.25 | 0 |
| 1731967200 | 4499.9 | 20.87 | 0.47 | 4493.88 | 4500.88 | 4484.57 | 0 |
| 1731708000 | 4479.03 | 2.48 | 0.06 | 4479.38 | 4484.01 | 4474.97 | 0 |
| 1731621600 | 4476.55 | -20.45 | -0.45 | 4458.13 | 4480.59 | 4451.59 | 0 |
| 1731535200 | 4497 | -42.14 | -0.93 | 4512.43 | 4515.77 | 4491.9799 | 0 |
| 1731448800 | 4539.14 | -51.28 | -1.12 | 4540.4 | 4542.62 | 4526.65 | 0 |
| 1731362400 | 4590.42 | 5.71 | 0.12 | 4591.89 | 4596.57 | 4573.3 | 0 |
| 1731103200 | 4584.71 | -53.7 | -1.16 | 4604.84 | 4614.78 | 4575.2 | 0 |
| 1731016800 | 4638.41 | 9.69 | 0.21 | 4634.92 | 4651.7299 | 4628.67 | 0 |
| 1730930400 | 4628.72 | 11.06 | 0.24 | 4612.24 | 4632.66 | 4582.16 | 0 |
| 1730844000 | 4617.66 | 18.06 | 0.39 | 4604.88 | 4620.02 | 4599.75 | 0 |
| 1730757600 | 4599.6 | 15.08 | 0.33 | 4567.02 | 4607.56 | 4564.9799 | 0 |
| 1730494800 | 4584.52 | -19.07 | -0.41 | 4604.26 | 4627.6899 | 4583.85 | 0 |
| 1730408400 | 4603.59 | -33 | -0.71 | 4611.79 | 4614.54 | 4602.6 | 0 |
| 1730322000 | 4636.59 | -27.75 | -0.59 | 4656.54 | 4660.9399 | 4633.6 | 0 |
| 1730235600 | 4664.34 | 3.77 | 0.08 | 4646.57 | 4671.1899 | 4645.53 | 0 |
| 1730149200 | 4660.57 | 40.62 | 0.88 | 4645.08 | 4661.51 | 4633.51 | 0 |
| 1729890000 | 4619.95 | -41.96 | -0.90 | 4628.47 | 4632.71 | 4615.35 | 0 |
| 1729803600 | 4661.91 | 8.8 | 0.19 | 4659.66 | 4664.04 | 4647.46 | 0 |
| 1729717200 | 4653.11 | -38.38 | -0.82 | 4678.9 | 4681.41 | 4645.7299 | 0 |
| 1729630800 | 4691.49 | -32.66 | -0.69 | 4710.46 | 4713.64 | 4684.33 | 0 |
| 1729544400 | 4724.15 | -34.53 | -0.73 | 4730.4399 | 4737.53 | 4717.52 | 0 |
| 1729285200 | 4758.68 | 22.55 | 0.48 | 4766.68 | 4775.24 | 4758.18 | 0 |
| 1729198800 | 4736.13 | -21.75 | -0.46 | 4737.65 | 4741.78 | 4722.06 | 0 |
| 1729112400 | 4757.88 | 4.45 | 0.09 | 4758.01 | 4765.46 | 4745.93 | 0 |
| 1729026000 | 4753.43 | -30.05 | -0.63 | 4750.61 | 4760.9399 | 4748.32 | 0 |
| 1728939600 | 4783.4799 | 10.08 | 0.21 | 4767.9399 | 4793.77 | 4764.29 | 0 |
| 1728680400 | 4773.4 | -15.23 | -0.32 | 4779.22 | 4785.16 | 4763.09 | 0 |
| 1728594000 | 4788.63 | 51.67 | 1.09 | 4777.9399 | 4792.46 | 4770.93 | 0 |
| 1728507600 | 4736.96 | -55 | -1.15 | 4759.8 | 4764.31 | 4733.55 | 0 |
| 1728421200 | 4791.96 | -88.84 | -1.82 | 4798.03 | 4808.88 | 4787.76 | 0 |
| 1728334800 | 4880.8 | -10.38 | -0.21 | 4876.92 | 4894.28 | 4872.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
