DJ Developed Markets ExAustralia Select RESI AUD Hedged (DJDXAHAP)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 1109.84 | 4.15 | 0.38 | 1105.28 | 1114.81 | 1104.2 | 0 |
| 1740780000 | 1105.69 | 6.16 | 0.56 | 1098.67 | 1106.21 | 1096.08 | 0 |
| 1740693600 | 1099.53 | 4.58 | 0.42 | 1094.05 | 1104.75 | 1093.78 | 0 |
| 1740607200 | 1094.95 | -2.8 | -0.26 | 1099.51 | 1101.81 | 1091.88 | 0 |
| 1740520800 | 1097.75 | 7.05 | 0.65 | 1091.75 | 1101.27 | 1090.43 | 0 |
| 1740434400 | 1090.7 | 3.88 | 0.36 | 1088.31 | 1095.8699 | 1084.93 | 0 |
| 1740175200 | 1086.82 | -6.95 | -0.64 | 1094.16 | 1095.33 | 1081.05 | 0 |
| 1740088800 | 1093.77 | 3.58 | 0.33 | 1089.77 | 1095.38 | 1086.32 | 0 |
| 1740002400 | 1090.19 | -1.7 | -0.16 | 1091.14 | 1092.92 | 1085.41 | 0 |
| 1739916000 | 1091.89 | 3.17 | 0.29 | 1087.98 | 1095.83 | 1085.25 | 0 |
| 1739570400 | 1088.72 | -4.95 | -0.45 | 1093.47 | 1098.64 | 1088.55 | 0 |
| 1739484000 | 1093.67 | 11.91 | 1.10 | 1082.83 | 1095.47 | 1080.88 | 0 |
| 1739397600 | 1081.76 | -5.37 | -0.49 | 1088.43 | 1088.93 | 1073 | 0 |
| 1739311200 | 1087.13 | 3.6 | 0.33 | 1083.09 | 1087.3 | 1077.72 | 0 |
| 1739224800 | 1083.53 | -0.37 | -0.03 | 1083.99 | 1085.44 | 1076.8599 | 0 |
| 1738965600 | 1083.9 | -4.31 | -0.40 | 1088.04 | 1089.38 | 1079.8699 | 0 |
| 1738879200 | 1088.21 | 3.12 | 0.29 | 1085.81 | 1089.21 | 1082.49 | 0 |
| 1738792800 | 1085.09 | 12.52 | 1.17 | 1072.3699 | 1088.09 | 1071.6199 | 0 |
| 1738706400 | 1072.57 | 0.27 | 0.03 | 1071.52 | 1075.06 | 1063.5 | 0 |
| 1738620000 | 1072.3 | -4.78 | -0.44 | 1074.35 | 1075.3599 | 1057.67 | 0 |
| 1738360800 | 1077.08 | -2.13 | -0.20 | 1077.84 | 1084.77 | 1074.14 | 0 |
| 1738274400 | 1079.21 | 13.38 | 1.26 | 1065.72 | 1085.66 | 1065.54 | 0 |
| 1738188000 | 1065.83 | -12.26 | -1.14 | 1078.55 | 1080.71 | 1062.02 | 0 |
| 1738101600 | 1078.09 | -5.61 | -0.52 | 1085.83 | 1086.48 | 1075.94 | 0 |
| 1738015200 | 1083.7 | 10.51 | 0.98 | 1075.8699 | 1084.3699 | 1070.46 | 0 |
| 1737756000 | 1073.19 | 4.98 | 0.47 | 1070.09 | 1077.93 | 1066.54 | 0 |
| 1737669600 | 1068.21 | 7.74 | 0.73 | 1060.81 | 1068.38 | 1055.3699 | 0 |
| 1737583200 | 1060.47 | -15.48 | -1.44 | 1075.45 | 1076 | 1059.97 | 0 |
| 1737496800 | 1075.95 | 16.45 | 1.55 | 1058.71 | 1076.66 | 1058.38 | 0 |
| 1737151200 | 1059.5 | 0.47 | 0.04 | 1060.44 | 1066.1099 | 1059.33 | 0 |
| 1737064800 | 1059.03 | 14.09 | 1.35 | 1045.5 | 1059.79 | 1043.63 | 0 |
| 1736978400 | 1044.94 | 3.98 | 0.38 | 1042.84 | 1064.03 | 1042.41 | 0 |
| 1736892000 | 1040.96 | 7.12 | 0.69 | 1034.17 | 1042.79 | 1033.23 | 0 |
| 1736805600 | 1033.84 | 7.8 | 0.76 | 1025.69 | 1034.49 | 1021.65 | 0 |
| 1736546400 | 1026.04 | -20.04 | -1.92 | 1046.01 | 1046.28 | 1024.92 | 0 |
| 1736373600 | 1046.08 | -0.93 | -0.09 | 1045.68 | 1047.43 | 1036.48 | 0 |
| 1736287200 | 1047.01 | -5.47 | -0.52 | 1051.8699 | 1060.1 | 1044.45 | 0 |
| 1736200800 | 1052.48 | -12.72 | -1.19 | 1065.59 | 1067.23 | 1051.88 | 0 |
| 1735941600 | 1065.2 | 11.2 | 1.06 | 1054.64 | 1065.69 | 1053.6 | 0 |
| 1735855200 | 1054 | -7.22 | -0.68 | 1061.56 | 1062.48 | 1051.05 | 0 |
| 1735682400 | 1061.22 | 6.33 | 0.60 | 1054.74 | 1062.76 | 1053.35 | 0 |
| 1735596000 | 1054.89 | -4.74 | -0.45 | 1059.35 | 1059.8599 | 1046.16 | 0 |
| 1735336800 | 1059.63 | -8.79 | -0.82 | 1068.46 | 1070.18 | 1056.93 | 0 |
| 1735250400 | 1068.42 | 2.63 | 0.25 | 1066.78 | 1069.94 | 1060.77 | 0 |
| 1735077600 | 1065.79 | 8.17 | 0.77 | 1058.4 | 1066 | 1056.21 | 0 |
| 1734991200 | 1057.6199 | 3.9 | 0.37 | 1054.55 | 1058.55 | 1048 | 0 |
| 1734732000 | 1053.72 | 16.01 | 1.54 | 1038.77 | 1063.19 | 1038.14 | 0 |
| 1734645600 | 1037.71 | -15.56 | -1.48 | 1050.22 | 1059.75 | 1037.51 | 0 |
| 1734559200 | 1053.27 | -35.84 | -3.29 | 1088.98 | 1092.1199 | 1052.97 | 0 |
| 1734472800 | 1089.1099 | -3.48 | -0.32 | 1090.81 | 1095.95 | 1085.53 | 0 |
| 1734386400 | 1092.59 | -5.14 | -0.47 | 1096.88 | 1101.92 | 1091.77 | 0 |
| 1734127200 | 1097.73 | -2.46 | -0.22 | 1100.35 | 1100.82 | 1094.99 | 0 |
| 1734040800 | 1100.19 | -0.51 | -0.05 | 1101.06 | 1110.6099 | 1099.03 | 0 |
| 1733954400 | 1100.7 | -4.11 | -0.37 | 1104.06 | 1109.26 | 1098.33 | 0 |
| 1733868000 | 1104.81 | -11.87 | -1.06 | 1114.93 | 1115.35 | 1101.69 | 0 |
| 1733781600 | 1116.68 | 0.72 | 0.06 | 1115.2 | 1118.6199 | 1113.14 | 0 |
| 1733522400 | 1115.96 | -0.78 | -0.07 | 1116.97 | 1120.14 | 1111.67 | 0 |
| 1733436000 | 1116.74 | -4.41 | -0.39 | 1120.6099 | 1120.92 | 1111.94 | 0 |
| 1733349600 | 1121.15 | -1.25 | -0.11 | 1121.67 | 1122.84 | 1116.8699 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
