DJ Developed Markets ExAustralia Select RESI AUD TR (DJDXARAT)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 2588.02 | 5.21 | 0.20 | 2584.91 | 2607.01 | 2583.4 | 0 |
| 1737064800 | 2582.81 | 43.27 | 1.70 | 2546.96 | 2583.87 | 2544.21 | 0 |
| 1736978400 | 2539.54 | -2.26 | -0.09 | 2543.48 | 2580.54 | 2532.51 | 0 |
| 1736892000 | 2541.8 | 6.63 | 0.26 | 2520.6 | 2547 | 2519.82 | 0 |
| 1736805600 | 2535.17 | 11.38 | 0.45 | 2520.75 | 2539.87 | 2508.18 | 0 |
| 1736546400 | 2523.79 | -20.13 | -0.79 | 2553.3 | 2569.4899 | 2517.51 | 0 |
| 1736373600 | 2543.92 | 1.91 | 0.08 | 2540.14 | 2549.8 | 2527.19 | 0 |
| 1736287200 | 2542.01 | -9.81 | -0.38 | 2539.42 | 2561.08 | 2535.8 | 0 |
| 1736200800 | 2551.82 | -40.25 | -1.55 | 2584.55 | 2586.04 | 2551.78 | 0 |
| 1735941600 | 2592.07 | 22.29 | 0.87 | 2571.03 | 2593.4899 | 2562.25 | 0 |
| 1735855200 | 2569.78 | -24.66 | -0.95 | 2592.64 | 2592.9 | 2564.77 | 0 |
| 1735682400 | 2594.44 | 31.21 | 1.22 | 2570.62 | 2596.32 | 2568.46 | 0 |
| 1735596000 | 2563.23 | -11.07 | -0.43 | 2569.67 | 2574.38 | 2544.42 | 0 |
| 1735336800 | 2574.3 | -16.78 | -0.65 | 2594.25 | 2601.9899 | 2570.66 | 0 |
| 1735250400 | 2591.08 | 10.08 | 0.39 | 2583.9899 | 2594.23 | 2571.83 | 0 |
| 1735077600 | 2581 | 26.46 | 1.04 | 2560.11 | 2582.27 | 2555.42 | 0 |
| 1734991200 | 2554.54 | 8.83 | 0.35 | 2546.4899 | 2556.14 | 2541.3 | 0 |
| 1734732000 | 2545.71 | 33.8 | 1.35 | 2512.32 | 2563.62 | 2511.55 | 0 |
| 1734645600 | 2511.91 | -45.79 | -1.79 | 2543.36 | 2555.08 | 2510 | 0 |
| 1734559200 | 2557.7 | -40.38 | -1.55 | 2606.82 | 2613.64 | 2556.58 | 0 |
| 1734472800 | 2598.08 | 6.81 | 0.26 | 2597.11 | 2613.36 | 2583.94 | 0 |
| 1734386400 | 2591.27 | -13.38 | -0.51 | 2600.53 | 2614.46 | 2589.57 | 0 |
| 1734127200 | 2604.65 | -2.75 | -0.11 | 2607.51 | 2612.73 | 2593.83 | 0 |
| 1734040800 | 2607.4 | 0.71 | 0.03 | 2591.65 | 2625.8 | 2587.71 | 0 |
| 1733954400 | 2606.69 | -8.38 | -0.32 | 2621.66 | 2633.11 | 2600.82 | 0 |
| 1733868000 | 2615.07 | -4.61 | -0.18 | 2634.32 | 2635.54 | 2606.8 | 0 |
| 1733781600 | 2619.68 | -17.76 | -0.67 | 2618.94 | 2622.6 | 2601.27 | 0 |
| 1733522400 | 2637.44 | 22.51 | 0.86 | 2626.37 | 2641.11 | 2618.63 | 0 |
| 1733436000 | 2614.93 | -12.68 | -0.48 | 2623.13 | 2630.93 | 2607.28 | 0 |
| 1733349600 | 2627.61 | 15.01 | 0.57 | 2632.9899 | 2643.31 | 2620.58 | 0 |
| 1733263200 | 2612.6 | -14.96 | -0.57 | 2618.1 | 2629.48 | 2611.43 | 0 |
| 1733176800 | 2627.56 | -14.43 | -0.55 | 2649.8 | 2661.6 | 2618.93 | 0 |
| 1732917600 | 2641.9899 | -19.2 | -0.72 | 2655.42 | 2668.8 | 2639.18 | 0 |
| 1732744800 | 2661.19 | 7.76 | 0.29 | 2645.29 | 2682.28 | 2644.76 | 0 |
| 1732658400 | 2653.43 | 23.66 | 0.90 | 2636.84 | 2658.4899 | 2628.87 | 0 |
| 1732572000 | 2629.77 | 27.96 | 1.07 | 2606.08 | 2637.73 | 2595.65 | 0 |
| 1732312800 | 2601.81 | 21.44 | 0.83 | 2581.04 | 2607.59 | 2580.05 | 0 |
| 1732226400 | 2580.37 | 6.81 | 0.26 | 2566.09 | 2589.05 | 2561.88 | 0 |
| 1732140000 | 2573.56 | -1.67 | -0.06 | 2577.75 | 2586.89 | 2563.03 | 0 |
| 1732053600 | 2575.23 | 4.83 | 0.19 | 2569.5 | 2579.63 | 2554.41 | 0 |
| 1731967200 | 2570.4 | -9.98 | -0.39 | 2578.28 | 2581.59 | 2562.08 | 0 |
| 1731708000 | 2580.38 | 3.17 | 0.12 | 2575.08 | 2585.54 | 2565.18 | 0 |
| 1731621600 | 2577.21 | -7.68 | -0.30 | 2586.3 | 2596.68 | 2572.51 | 0 |
| 1731535200 | 2584.89 | 25.13 | 0.98 | 2564.93 | 2594.63 | 2554.86 | 0 |
| 1731448800 | 2559.76 | -20.42 | -0.79 | 2587.39 | 2590.26 | 2558.73 | 0 |
| 1731362400 | 2580.18 | -5.13 | -0.20 | 2583.7399 | 2602.55 | 2579.46 | 0 |
| 1731103200 | 2585.31 | 66.5 | 2.64 | 2533.2399 | 2593.58 | 2530.35 | 0 |
| 1731016800 | 2518.81 | -18.78 | -0.74 | 2514.82 | 2525.61 | 2500.62 | 0 |
| 1730930400 | 2537.59 | -8.88 | -0.35 | 2570.45 | 2577.54 | 2508.9899 | 0 |
| 1730844000 | 2546.4699 | 7.09 | 0.28 | 2528.85 | 2547.27 | 2506.91 | 0 |
| 1730757600 | 2539.38 | 12.12 | 0.48 | 2519.26 | 2540.2 | 2514.14 | 0 |
| 1730494800 | 2527.26 | -13.61 | -0.54 | 2548.96 | 2557.7199 | 2525.25 | 0 |
| 1730408400 | 2540.87 | -45.35 | -1.75 | 2586.57 | 2588.2399 | 2539.44 | 0 |
| 1730322000 | 2586.2199 | -2.27 | -0.09 | 2586.4 | 2598.4699 | 2578.07 | 0 |
| 1730235600 | 2588.4899 | 0.01 | 0.00 | 2594.17 | 2603 | 2583.7399 | 0 |
| 1730149200 | 2588.48 | 18.99 | 0.74 | 2570.2399 | 2596.43 | 2569.11 | 0 |
| 1729890000 | 2569.4899 | -5.7 | -0.22 | 2579.46 | 2599.5 | 2568.7399 | 0 |
| 1729803600 | 2575.19 | -7.42 | -0.29 | 2571.86 | 2588.66 | 2571.07 | 0 |
| 1729717200 | 2582.61 | 34.27 | 1.34 | 2552.43 | 2587.9699 | 2551.2399 | 0 |
| 1729630800 | 2548.34 | -7.72 | -0.30 | 2541.63 | 2554.69 | 2532.06 | 0 |
| 1729544400 | 2556.06 | -32.54 | -1.26 | 2592.46 | 2593.5 | 2554.23 | 0 |
| 1729285200 | 2588.6 | 10.74 | 0.42 | 2571.62 | 2589.2 | 2568.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
