DJ Developed Markets ExAustralia Select RESI AUD NTR (DJDXARAN)
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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 2350.7399 | 1.71 | 0.07 | 2344.92 | 2350.7399 | 2333.56 | 0 |
| 1739224800 | 2349.03 | -4.61 | -0.20 | 2352.23 | 2354.08 | 2334.43 | 0 |
| 1738965600 | 2353.64 | -5.87 | -0.25 | 2355.96 | 2361.6 | 2344.2399 | 0 |
| 1738879200 | 2359.51 | 8.55 | 0.36 | 2362.81 | 2366.43 | 2348.56 | 0 |
| 1738792800 | 2350.96 | 18.94 | 0.81 | 2325.9 | 2357.4899 | 2322.86 | 0 |
| 1738706400 | 2332.02 | -20.06 | -0.85 | 2345.52 | 2348.92 | 2320.88 | 0 |
| 1738620000 | 2352.08 | -2.94 | -0.12 | 2371.64 | 2376.18 | 2335.43 | 0 |
| 1738360800 | 2355.02 | -5.04 | -0.21 | 2352.51 | 2366.06 | 2346.69 | 0 |
| 1738274400 | 2360.06 | 36 | 1.55 | 2325.93 | 2367.55 | 2325.08 | 0 |
| 1738188000 | 2324.06 | -17.9 | -0.76 | 2349.4899 | 2360.9899 | 2318.86 | 0 |
| 1738101600 | 2341.96 | -0.56 | -0.02 | 2361.73 | 2365.67 | 2339.1 | 0 |
| 1738015200 | 2342.52 | 31.9 | 1.38 | 2327.51 | 2346.46 | 2317.12 | 0 |
| 1737756000 | 2310.62 | 2.51 | 0.11 | 2299.91 | 2318.37 | 2296.39 | 0 |
| 1737669600 | 2308.11 | 13.38 | 0.58 | 2298.64 | 2311.7199 | 2283.96 | 0 |
| 1737583200 | 2294.73 | -35.43 | -1.52 | 2330.96 | 2331.75 | 2292.9899 | 0 |
| 1737496800 | 2330.16 | 11.86 | 0.51 | 2304.54 | 2334.71 | 2299.03 | 0 |
| 1737151200 | 2318.3 | 4.67 | 0.20 | 2315.52 | 2335.31 | 2314.17 | 0 |
| 1737064800 | 2313.63 | 38.75 | 1.70 | 2281.52 | 2314.59 | 2279.06 | 0 |
| 1736978400 | 2274.88 | -2.12 | -0.09 | 2278.41 | 2311.61 | 2268.58 | 0 |
| 1736892000 | 2277 | 5.93 | 0.26 | 2258.01 | 2281.66 | 2257.31 | 0 |
| 1736805600 | 2271.07 | 10.18 | 0.45 | 2258.14 | 2275.27 | 2246.88 | 0 |
| 1736546400 | 2260.89 | -18.13 | -0.80 | 2287.33 | 2301.84 | 2255.27 | 0 |
| 1736373600 | 2279.02 | 1.69 | 0.07 | 2275.64 | 2284.29 | 2264.03 | 0 |
| 1736287200 | 2277.33 | -8.79 | -0.38 | 2275.01 | 2294.41 | 2271.76 | 0 |
| 1736200800 | 2286.12 | -36.06 | -1.55 | 2315.44 | 2316.78 | 2286.09 | 0 |
| 1735941600 | 2322.18 | 19.9 | 0.86 | 2303.33 | 2323.45 | 2295.4699 | 0 |
| 1735855200 | 2302.28 | -22.54 | -0.97 | 2322.77 | 2323 | 2297.79 | 0 |
| 1735682400 | 2324.82 | 26.63 | 1.16 | 2303.4699 | 2326.51 | 2301.53 | 0 |
| 1735596000 | 2298.19 | -9.93 | -0.43 | 2303.95 | 2308.18 | 2281.32 | 0 |
| 1735336800 | 2308.12 | -15.3 | -0.66 | 2326.01 | 2332.95 | 2304.86 | 0 |
| 1735250400 | 2323.42 | 8.94 | 0.39 | 2317.07 | 2326.25 | 2306.16 | 0 |
| 1735077600 | 2314.48 | 23.72 | 1.04 | 2295.75 | 2315.62 | 2291.54 | 0 |
| 1734991200 | 2290.76 | 7.93 | 0.35 | 2283.53 | 2292.19 | 2278.88 | 0 |
| 1734732000 | 2282.83 | 30.28 | 1.34 | 2252.89 | 2298.89 | 2252.2 | 0 |
| 1734645600 | 2252.55 | -41.08 | -1.79 | 2280.75 | 2291.26 | 2250.84 | 0 |
| 1734559200 | 2293.63 | -36.26 | -1.56 | 2337.67 | 2343.78 | 2292.62 | 0 |
| 1734472800 | 2329.89 | 6.1 | 0.26 | 2329.02 | 2343.59 | 2317.21 | 0 |
| 1734386400 | 2323.79 | -12.75 | -0.55 | 2332.09 | 2344.58 | 2322.26 | 0 |
| 1734127200 | 2336.54 | -3 | -0.13 | 2339.11 | 2343.79 | 2326.83 | 0 |
| 1734040800 | 2339.54 | 0.62 | 0.03 | 2325.4 | 2356.04 | 2321.87 | 0 |
| 1733954400 | 2338.92 | -7.52 | -0.32 | 2352.35 | 2362.63 | 2333.66 | 0 |
| 1733868000 | 2346.44 | -4.14 | -0.18 | 2363.7199 | 2364.81 | 2339.02 | 0 |
| 1733781600 | 2350.58 | -16.25 | -0.69 | 2349.92 | 2353.2 | 2334.06 | 0 |
| 1733522400 | 2366.83 | 20.19 | 0.86 | 2356.9 | 2370.14 | 2349.96 | 0 |
| 1733436000 | 2346.64 | -11.55 | -0.49 | 2354 | 2360.9899 | 2339.77 | 0 |
| 1733349600 | 2358.19 | 13.48 | 0.57 | 2363.01 | 2372.27 | 2351.88 | 0 |
| 1733263200 | 2344.71 | -13.43 | -0.57 | 2349.65 | 2359.86 | 2343.67 | 0 |
| 1733176800 | 2358.14 | -13.08 | -0.55 | 2378.11 | 2388.69 | 2350.39 | 0 |
| 1732917600 | 2371.2199 | -17.37 | -0.73 | 2383.27 | 2395.28 | 2368.69 | 0 |
| 1732744800 | 2388.59 | 6.96 | 0.29 | 2374.32 | 2407.53 | 2373.85 | 0 |
| 1732658400 | 2381.63 | 21.24 | 0.90 | 2366.7399 | 2386.18 | 2359.59 | 0 |
| 1732572000 | 2360.39 | 25.09 | 1.07 | 2339.13 | 2367.54 | 2329.77 | 0 |
| 1732312800 | 2335.3 | 19.22 | 0.83 | 2316.66 | 2340.4899 | 2315.77 | 0 |
| 1732226400 | 2316.08 | 6.1 | 0.26 | 2303.27 | 2323.87 | 2299.4899 | 0 |
| 1732140000 | 2309.98 | -1.49 | -0.06 | 2313.73 | 2321.94 | 2300.52 | 0 |
| 1732053600 | 2311.4699 | 4.33 | 0.19 | 2306.33 | 2315.43 | 2292.79 | 0 |
| 1731967200 | 2307.14 | -8.98 | -0.39 | 2314.21 | 2317.19 | 2299.67 | 0 |
| 1731708000 | 2316.12 | 2.82 | 0.12 | 2311.37 | 2320.75 | 2302.48 | 0 |
| 1731621600 | 2313.3 | -6.91 | -0.30 | 2321.46 | 2330.79 | 2309.09 | 0 |
| 1731535200 | 2320.21 | 22.18 | 0.97 | 2302.29 | 2328.94 | 2293.2399 | 0 |
| 1731448800 | 2298.03 | -18.41 | -0.79 | 2322.83 | 2325.41 | 2297.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
