DJ Developed Markets ExAustralia Select RESI USD TR (DJDXARUT)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 1512.95 | 19.74 | 1.32 | 1493.47 | 1517.03 | 1492.04 | 0 |
| 1721941200 | 1493.21 | -14.38 | -0.95 | 1505.4 | 1516.98 | 1490.77 | 0 |
| 1721854800 | 1507.59 | -21.43 | -1.40 | 1527.22 | 1533.2 | 1506.72 | 0 |
| 1721768400 | 1529.02 | -1.54 | -0.10 | 1530.3599 | 1535.15 | 1521.99 | 0 |
| 1721682000 | 1530.56 | 14.05 | 0.93 | 1518 | 1532.1099 | 1511.82 | 0 |
| 1721422800 | 1516.51 | -5.52 | -0.36 | 1517.93 | 1521.03 | 1511.98 | 0 |
| 1721336400 | 1522.03 | -11.25 | -0.73 | 1532.92 | 1548.39 | 1519.13 | 0 |
| 1721250000 | 1533.28 | 11.32 | 0.74 | 1524.21 | 1544.04 | 1523.71 | 0 |
| 1721163600 | 1521.96 | 11.69 | 0.77 | 1509.1099 | 1522.55 | 1507.68 | 0 |
| 1721077200 | 1510.27 | 6.04 | 0.40 | 1502.99 | 1512.54 | 1501.8599 | 0 |
| 1720818000 | 1504.23 | 12.49 | 0.84 | 1495.09 | 1511.23 | 1494.98 | 0 |
| 1720731600 | 1491.74 | 31.89 | 2.18 | 1462.14 | 1498.13 | 1461.97 | 0 |
| 1720645200 | 1459.85 | 12.63 | 0.87 | 1448.63 | 1460.35 | 1448.52 | 0 |
| 1720558800 | 1447.22 | 0.18 | 0.01 | 1448.1199 | 1451.19 | 1436.55 | 0 |
| 1720472400 | 1447.04 | -1.49 | -0.10 | 1447.83 | 1452.41 | 1443.92 | 0 |
| 1720213200 | 1448.53 | 7.4 | 0.51 | 1444.65 | 1449.57 | 1440.71 | 0 |
| 1720040400 | 1441.13 | 1.35 | 0.09 | 1440.83 | 1450.1 | 1440.54 | 0 |
| 1719954000 | 1439.78 | 7.67 | 0.54 | 1431.27 | 1441.03 | 1431.03 | 0 |
| 1719867600 | 1432.1099 | -9.71 | -0.67 | 1444.77 | 1444.8699 | 1424.91 | 0 |
| 1719608400 | 1441.82 | 13.4 | 0.94 | 1431.57 | 1442.6099 | 1431.1199 | 0 |
| 1719522000 | 1428.42 | 8.24 | 0.58 | 1418.65 | 1429.55 | 1417.5 | 0 |
| 1719435600 | 1420.18 | -5.35 | -0.38 | 1425.66 | 1426.16 | 1415.06 | 0 |
| 1719349200 | 1425.53 | -13.79 | -0.96 | 1441.44 | 1441.8 | 1420.65 | 0 |
| 1719262800 | 1439.32 | 12.38 | 0.87 | 1426.34 | 1448.8699 | 1426.32 | 0 |
| 1719003600 | 1426.94 | -0.41 | -0.03 | 1426.67 | 1428.39 | 1420.32 | 0 |
| 1718917200 | 1427.35 | -5.76 | -0.40 | 1432.13 | 1432.51 | 1425.06 | 0 |
| 1718744400 | 1433.1099 | 6.27 | 0.44 | 1427.31 | 1434.94 | 1426.26 | 0 |
| 1718658000 | 1426.84 | -4.84 | -0.34 | 1431.52 | 1431.72 | 1419.2 | 0 |
| 1718398800 | 1431.68 | -1.26 | -0.09 | 1433.07 | 1433.94 | 1421.46 | 0 |
| 1718312400 | 1432.94 | 2.91 | 0.20 | 1428.9 | 1436.74 | 1424.57 | 0 |
| 1718226000 | 1430.03 | 13.54 | 0.96 | 1416.4 | 1451.78 | 1416.02 | 0 |
| 1718139600 | 1416.49 | -9.28 | -0.65 | 1422.82 | 1423.05 | 1413.96 | 0 |
| 1718053200 | 1425.77 | 1.86 | 0.13 | 1422.57 | 1430.38 | 1411.72 | 0 |
| 1717794000 | 1423.91 | -15.91 | -1.10 | 1438.9 | 1439.13 | 1417.03 | 0 |
| 1717707600 | 1439.82 | 1.9 | 0.13 | 1438.13 | 1440.1 | 1428.03 | 0 |
| 1717621200 | 1437.92 | -0.36 | -0.03 | 1439.58 | 1439.75 | 1429.78 | 0 |
| 1717534800 | 1438.28 | 11.47 | 0.80 | 1427.48 | 1444.29 | 1425.01 | 0 |
| 1717448400 | 1426.81 | 1.61 | 0.11 | 1426.81 | 1433.14 | 1422.65 | 0 |
| 1717189200 | 1425.2 | 20.9 | 1.49 | 1405.65 | 1425.74 | 1405.02 | 0 |
| 1717102800 | 1404.3 | 18.74 | 1.35 | 1385.5 | 1404.52 | 1384.98 | 0 |
| 1717016400 | 1385.56 | -15.6 | -1.11 | 1398.96 | 1398.96 | 1381.07 | 0 |
| 1716930000 | 1401.16 | -4.79 | -0.34 | 1407.9 | 1419.06 | 1400.59 | 0 |
| 1716584400 | 1405.95 | 0.59 | 0.04 | 1403.67 | 1411.68 | 1403.47 | 0 |
| 1716498000 | 1405.3599 | -27.58 | -1.92 | 1430.95 | 1430.99 | 1405 | 0 |
| 1716411600 | 1432.94 | -9.94 | -0.69 | 1439.56 | 1443.64 | 1430.26 | 0 |
| 1716325200 | 1442.88 | -3.15 | -0.22 | 1445.03 | 1446.8 | 1439.82 | 0 |
| 1716238800 | 1446.03 | -6.65 | -0.46 | 1453.56 | 1455.27 | 1445.76 | 0 |
| 1715979600 | 1452.68 | 0.58 | 0.04 | 1451.44 | 1453.72 | 1447.9 | 0 |
| 1715893200 | 1452.1 | -1.82 | -0.13 | 1456.16 | 1457.42 | 1451.59 | 0 |
| 1715806800 | 1453.92 | 18.28 | 1.27 | 1436.27 | 1458.7 | 1436.02 | 0 |
| 1715720400 | 1435.64 | 8.24 | 0.58 | 1426.67 | 1441.81 | 1426.24 | 0 |
| 1715634000 | 1427.4 | 4.05 | 0.28 | 1423.21 | 1432.6 | 1421.92 | 0 |
| 1715374800 | 1423.35 | -3.83 | -0.27 | 1428.69 | 1430.23 | 1419.8699 | 0 |
| 1715288400 | 1427.18 | 22.53 | 1.60 | 1403.97 | 1427.9 | 1403.48 | 0 |
| 1715202000 | 1404.65 | -14.47 | -1.02 | 1416.91 | 1417.19 | 1403.1 | 0 |
| 1715115600 | 1419.1199 | 9.99 | 0.71 | 1409.63 | 1422.83 | 1409.39 | 0 |
| 1715029200 | 1409.13 | 1.26 | 0.09 | 1407.5 | 1416.4 | 1404.7 | 0 |
| 1714770000 | 1407.8699 | 10.79 | 0.77 | 1397.3699 | 1424.77 | 1397.02 | 0 |
| 1714683600 | 1397.08 | 23.81 | 1.73 | 1376.1199 | 1398.8599 | 1376.09 | 0 |
| 1714597200 | 1373.27 | -0.39 | -0.03 | 1373.6 | 1392.22 | 1370.79 | 0 |
| 1714510800 | 1373.66 | -18.88 | -1.36 | 1393.43 | 1393.6099 | 1373.54 | 0 |
| 1714424400 | 1392.54 | 13.62 | 0.99 | 1382.48 | 1395.97 | 1381.56 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
