DJ Emerging Markets Consumer Titans Index USD (DJECON)
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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 2041.75 | 6.4 | 0.31 | 2032.44 | 2041.89 | 2031.38 | 0 |
| 1738792800 | 2035.35 | -17.14 | -0.84 | 2041.24 | 2042.04 | 2032.84 | 0 |
| 1738706400 | 2052.4899 | 28.19 | 1.39 | 2043.6 | 2055.25 | 2042.47 | 0 |
| 1738620000 | 2024.3 | 11.84 | 0.59 | 2023.54 | 2027.15 | 2018.03 | 0 |
| 1738360800 | 2012.46 | 2.45 | 0.12 | 2020.3 | 2022 | 2012.36 | 0 |
| 1738274400 | 2010.01 | 7.94 | 0.40 | 2005.08 | 2013.06 | 2003.58 | 0 |
| 1738188000 | 2002.07 | 1.84 | 0.09 | 2003.73 | 2004.41 | 1999.75 | 0 |
| 1738101600 | 2000.23 | 7.97 | 0.40 | 2000.24 | 2002.24 | 1996.85 | 0 |
| 1738015200 | 1992.26 | 2.5 | 0.13 | 1987.96 | 1992.42 | 1987.4 | 0 |
| 1737756000 | 1989.76 | 15.47 | 0.78 | 1988.19 | 1991.16 | 1984.23 | 0 |
| 1737669600 | 1974.29 | -0.21 | -0.01 | 1975.21 | 1977.41 | 1971.66 | 0 |
| 1737583200 | 1974.5 | -9.38 | -0.47 | 1972.44 | 1977.02 | 1972.01 | 0 |
| 1737496800 | 1983.88 | 22.67 | 1.16 | 1982.73 | 1983.94 | 1977.21 | 0 |
| 1737151200 | 1961.21 | 12.13 | 0.62 | 1955.69 | 1964.71 | 1954.62 | 0 |
| 1737064800 | 1949.08 | -1.63 | -0.08 | 1953.87 | 1954.74 | 1948.78 | 0 |
| 1736978400 | 1950.71 | 10.37 | 0.53 | 1939.53 | 1951.28 | 1939.13 | 0 |
| 1736892000 | 1940.34 | 19.9 | 1.04 | 1938.98 | 1941.31 | 1936.02 | 0 |
| 1736805600 | 1920.44 | -14.97 | -0.77 | 1921.44 | 1922.54 | 1916.61 | 0 |
| 1736546400 | 1935.41 | -23.54 | -1.20 | 1949.91 | 1950.03 | 1935.11 | 0 |
| 1736373600 | 1958.95 | -12.42 | -0.63 | 1963.41 | 1965.08 | 1957.28 | 0 |
| 1736287200 | 1971.37 | -10.93 | -0.55 | 1970.19 | 1973.86 | 1969.44 | 0 |
| 1736200800 | 1982.3 | -2.82 | -0.14 | 1975.94 | 1983.48 | 1973.42 | 0 |
| 1735941600 | 1985.12 | 3.6 | 0.18 | 1988.21 | 1990.04 | 1984.6 | 0 |
| 1735855200 | 1981.52 | 10.04 | 0.51 | 1981.21 | 1983.33 | 1980.39 | 0 |
| 1735682400 | 1971.48 | -1.68 | -0.09 | 1970.89 | 1973.58 | 1968.69 | 0 |
| 1735596000 | 1973.16 | -16.48 | -0.83 | 1977.22 | 1978.78 | 1972.26 | 0 |
| 1735336800 | 1989.64 | -4.79 | -0.24 | 1993.03 | 1993.89 | 1989.42 | 0 |
| 1735250400 | 1994.43 | -2.23 | -0.11 | 1997.76 | 1997.99 | 1994.03 | 0 |
| 1735077600 | 1996.66 | 4.17 | 0.21 | 1995.75 | 1997.42 | 1994.81 | 0 |
| 1734991200 | 1992.49 | 6.59 | 0.33 | 1993.64 | 1995.72 | 1991.27 | 0 |
| 1734732000 | 1985.9 | -10.9 | -0.55 | 1985.81 | 1987.38 | 1979.31 | 0 |
| 1734645600 | 1996.8 | -11.75 | -0.58 | 1997.14 | 1999.35 | 1993.03 | 0 |
| 1734559200 | 2008.55 | -10.21 | -0.51 | 2023.81 | 2023.91 | 2008.09 | 0 |
| 1734472800 | 2018.76 | -14.35 | -0.71 | 2019.35 | 2020.05 | 2014.1 | 0 |
| 1734386400 | 2033.11 | -19.74 | -0.96 | 2043.53 | 2044.11 | 2032.97 | 0 |
| 1734127200 | 2052.85 | -10 | -0.48 | 2056.7 | 2057.41 | 2052.11 | 0 |
| 1734040800 | 2062.85 | -3.85 | -0.19 | 2069.04 | 2069.87 | 2061.4699 | 0 |
| 1733954400 | 2066.7 | 1.47 | 0.07 | 2062.57 | 2068.02 | 2059.2 | 0 |
| 1733868000 | 2065.23 | -8.86 | -0.43 | 2067.77 | 2072.28 | 2064.05 | 0 |
| 1733781600 | 2074.09 | 20.59 | 1.00 | 2063.59 | 2078.21 | 2063.06 | 0 |
| 1733522400 | 2053.5 | 12.8 | 0.63 | 2057.45 | 2058.2 | 2052.98 | 0 |
| 1733436000 | 2040.7 | 1.23 | 0.06 | 2034.91 | 2040.88 | 2031.26 | 0 |
| 1733349600 | 2039.47 | 2.33 | 0.11 | 2038.81 | 2040.33 | 2034.84 | 0 |
| 1733263200 | 2037.14 | 8.97 | 0.44 | 2035.02 | 2038.09 | 2033.78 | 0 |
| 1733176800 | 2028.17 | 10.11 | 0.50 | 2027.41 | 2030.18 | 2023.84 | 0 |
| 1732917600 | 2018.06 | -20.28 | -0.99 | 2021.16 | 2021.66 | 2012.25 | 0 |
| 1732744800 | 2038.34 | 9.63 | 0.47 | 2046.92 | 2047.26 | 2038.25 | 0 |
| 1732658400 | 2028.71 | -3.16 | -0.16 | 2030 | 2032.46 | 2028.09 | 0 |
| 1732572000 | 2031.87 | 6.64 | 0.33 | 2035.53 | 2038.61 | 2029.38 | 0 |
| 1732312800 | 2025.23 | 0.11 | 0.01 | 2023.67 | 2027.43 | 2020.34 | 0 |
| 1732226400 | 2025.12 | -23.4 | -1.14 | 2039.03 | 2040.78 | 2024.85 | 0 |
| 1732140000 | 2048.52 | -2.32 | -0.11 | 2051.37 | 2052.05 | 2045.48 | 0 |
| 1732053600 | 2050.84 | 10.08 | 0.49 | 2060.64 | 2060.64 | 2048.83 | 0 |
| 1731967200 | 2040.76 | 13.34 | 0.66 | 1997.79 | 2041.95 | 1997.27 | 0 |
| 1731708000 | 2027.42 | -0.63 | -0.03 | 2027.42 | 2029.06 | 2026.38 | 0 |
| 1731621600 | 2028.05 | -26.52 | -1.29 | 2032.19 | 2033 | 2027.16 | 0 |
| 1731535200 | 2054.57 | -8.1 | -0.39 | 2056.33 | 2059.45 | 2051.48 | 0 |
| 1731448800 | 2062.67 | -38.5 | -1.83 | 2070.71 | 2071.79 | 2059.7399 | 0 |
| 1731362400 | 2101.17 | -14.67 | -0.69 | 2101.23 | 2103.82 | 2096.4899 | 0 |
| 1731103200 | 2115.84 | -20.48 | -0.96 | 2126.42 | 2129.61 | 2112.45 | 0 |
| 1731016800 | 2136.32 | 15.83 | 0.75 | 2129.26 | 2138.85 | 2126.58 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
