DJ Brookfield Emerging Markets Infrastructure Index USD (DJBIEM)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1722286800 | 4722.4 | -4.22 | -0.09 | 4734.12 | 4738.4799 | 4720.37 | 0 |
| 1722027600 | 4726.62 | 37.66 | 0.80 | 4722.55 | 4729.95 | 4717.4 | 0 |
| 1721941200 | 4688.96 | -29.98 | -0.64 | 4701.1 | 4707.27 | 4686.93 | 0 |
| 1721854800 | 4718.9399 | -2.41 | -0.05 | 4724.57 | 4734.59 | 4713.62 | 0 |
| 1721768400 | 4721.35 | -20.46 | -0.43 | 4719.42 | 4733.68 | 4707.53 | 0 |
| 1721677800 | 4741.81 | 55.8 | 1.19 | 4715.02 | 4746.08 | 4711.57 | 0 |
| 1721422800 | 4686.01 | -76.31 | -1.60 | 4700.9399 | 4713 | 4678.99 | 0 |
| 1721336400 | 4762.32 | -18.69 | -0.39 | 4790.04 | 4795.76 | 4758.45 | 0 |
| 1721250000 | 4781.01 | -18.3 | -0.38 | 4791.1899 | 4795.87 | 4777.18 | 0 |
| 1721163600 | 4799.31 | -12.87 | -0.27 | 4795.68 | 4803.46 | 4789.65 | 0 |
| 1721077200 | 4812.18 | -7.12 | -0.15 | 4816.16 | 4822.27 | 4807.24 | 0 |
| 1720818000 | 4819.3 | 26.73 | 0.56 | 4803.27 | 4821.39 | 4800.41 | 0 |
| 1720731600 | 4792.57 | 28.87 | 0.61 | 4788.95 | 4805.4 | 4785.08 | 0 |
| 1720645200 | 4763.7 | 6.59 | 0.14 | 4737.87 | 4765.89 | 4732.7299 | 0 |
| 1720558800 | 4757.11 | 20.59 | 0.43 | 4737.35 | 4759.1 | 4732.53 | 0 |
| 1720472400 | 4736.52 | 5.53 | 0.12 | 4718.39 | 4738.09 | 4714.61 | 0 |
| 1720213200 | 4730.99 | 33.4 | 0.71 | 4732.32 | 4739.06 | 4718.41 | 0 |
| 1720040400 | 4697.59 | 90.26 | 1.96 | 4648.78 | 4700.99 | 4646.55 | 0 |
| 1719954000 | 4607.33 | -20.14 | -0.44 | 4617.36 | 4628.45 | 4601.62 | 0 |
| 1719867600 | 4627.47 | 3.56 | 0.08 | 4627.52 | 4640.89 | 4623.04 | 0 |
| 1719608400 | 4623.91 | 15 | 0.33 | 4632.32 | 4638.76 | 4619.62 | 0 |
| 1719522000 | 4608.91 | 10.2 | 0.22 | 4579.1899 | 4610.1899 | 4575.26 | 0 |
| 1719435600 | 4598.71 | -26.59 | -0.57 | 4617.26 | 4627.42 | 4598.43 | 0 |
| 1719349200 | 4625.3 | -21.12 | -0.45 | 4645.9399 | 4649.2 | 4618.97 | 0 |
| 1719262800 | 4646.42 | 26.87 | 0.58 | 4614.28 | 4653.68 | 4611.16 | 0 |
| 1719003600 | 4619.55 | -3.61 | -0.08 | 4606.03 | 4621.7 | 4601.9 | 0 |
| 1718917200 | 4623.16 | 4.54 | 0.10 | 4618.08 | 4631.83 | 4613.22 | 0 |
| 1718744400 | 4618.62 | 30.01 | 0.65 | 4609.33 | 4628.26 | 4603.7 | 0 |
| 1718658000 | 4588.61 | -49.91 | -1.08 | 4605.4 | 4608.59 | 4588.01 | 0 |
| 1718398800 | 4638.52 | 25 | 0.54 | 4638.06 | 4640.25 | 4620.17 | 0 |
| 1718312400 | 4613.52 | 35.74 | 0.78 | 4597.9799 | 4616.55 | 4596.63 | 0 |
| 1718226000 | 4577.78 | -8.06 | -0.18 | 4596.57 | 4604.29 | 4573.37 | 0 |
| 1718139600 | 4585.84 | -39.76 | -0.86 | 4596.06 | 4601.1 | 4582.59 | 0 |
| 1718053200 | 4625.6 | 4.23 | 0.09 | 4616.16 | 4625.77 | 4605.95 | 0 |
| 1717794000 | 4621.37 | -0.84 | -0.02 | 4661.71 | 4673.97 | 4620.43 | 0 |
| 1717707600 | 4622.21 | 27.73 | 0.60 | 4614.33 | 4646.1 | 4607.34 | 0 |
| 1717621200 | 4594.4799 | 60.5 | 1.33 | 4540.1899 | 4604.85 | 4538.25 | 0 |
| 1717534800 | 4533.9799 | -221.4 | -4.66 | 4542.97 | 4599.5 | 4522.07 | 0 |
| 1717448400 | 4755.38 | 90.85 | 1.95 | 4797.55 | 4801.56 | 4750.06 | 0 |
| 1717189200 | 4664.53 | 1.4 | 0.03 | 4663.77 | 4677.04 | 4651.3 | 0 |
| 1717102800 | 4663.13 | -31.41 | -0.67 | 4670.28 | 4671.54 | 4647.77 | 0 |
| 1717016400 | 4694.54 | -31.78 | -0.67 | 4710.9799 | 4714.4 | 4684.49 | 0 |
| 1716930000 | 4726.32 | -44.14 | -0.93 | 4761.54 | 4764.68 | 4725.75 | 0 |
| 1716584400 | 4770.46 | -31.72 | -0.66 | 4792.52 | 4793.24 | 4769.43 | 0 |
| 1716498000 | 4802.18 | -16.93 | -0.35 | 4793.81 | 4813.71 | 4788.13 | 0 |
| 1716411600 | 4819.11 | -6 | -0.12 | 4833.88 | 4838.63 | 4816.56 | 0 |
| 1716325200 | 4825.11 | -6.29 | -0.13 | 4845.24 | 4847.15 | 4822.97 | 0 |
| 1716238800 | 4831.4 | 18.25 | 0.38 | 4834.52 | 4837.31 | 4820.2299 | 0 |
| 1715979600 | 4813.15 | 5.67 | 0.12 | 4810.26 | 4817.56 | 4809.07 | 0 |
| 1715893200 | 4807.4799 | 8.37 | 0.17 | 4796.02 | 4813.79 | 4778.32 | 0 |
| 1715806800 | 4799.11 | 15.13 | 0.32 | 4785.11 | 4811.88 | 4783.38 | 0 |
| 1715720400 | 4783.9799 | 23.32 | 0.49 | 4779.62 | 4789.67 | 4774.52 | 0 |
| 1715634000 | 4760.66 | 41.99 | 0.89 | 4744.49 | 4773.5 | 4737.76 | 0 |
| 1715374800 | 4718.67 | 57.16 | 1.23 | 4716.85 | 4742.33 | 4714.04 | 0 |
| 1715288400 | 4661.51 | -10.97 | -0.23 | 4672.5 | 4677.2299 | 4633.72 | 0 |
| 1715202000 | 4672.4799 | 7.2 | 0.15 | 4677.13 | 4680.86 | 4661.4799 | 0 |
| 1715115600 | 4665.28 | -19 | -0.41 | 4662.47 | 4676.29 | 4656.57 | 0 |
| 1715029200 | 4684.28 | -10.05 | -0.21 | 4690.83 | 4702.1 | 4682.62 | 0 |
| 1714770000 | 4694.33 | 27.5 | 0.59 | 4668.37 | 4701.67 | 4658.96 | 0 |
| 1714683600 | 4666.83 | 48.08 | 1.04 | 4652.66 | 4673.79 | 4648.97 | 0 |
| 1714597200 | 4618.75 | 2.05 | 0.04 | 4616.46 | 4622.41 | 4614.11 | 0 |
| 1714510800 | 4616.7 | -26.01 | -0.56 | 4659.55 | 4665.27 | 4616.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
