DJ Emerging Markets Consumer Titans Index EUR (DJECONE)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 2199.34 | 10.48 | 0.48 | 2194.79 | 2200.11 | 2193.57 | 0 |
| 1721941200 | 2188.86 | -14.85 | -0.67 | 2186.91 | 2192.67 | 2183.28 | 0 |
| 1721854800 | 2203.71 | -13.03 | -0.59 | 2207.11 | 2211.67 | 2201.02 | 0 |
| 1721768400 | 2216.7399 | 9.53 | 0.43 | 2210.85 | 2220.69 | 2210.44 | 0 |
| 1721682000 | 2207.21 | 18.04 | 0.82 | 2199.11 | 2209.67 | 2198.17 | 0 |
| 1721422800 | 2189.17 | -15.62 | -0.71 | 2190.78 | 2191.73 | 2187.76 | 0 |
| 1721336400 | 2204.79 | 10.67 | 0.49 | 2190.16 | 2209.41 | 2189.19 | 0 |
| 1721250000 | 2194.12 | -6.02 | -0.27 | 2206.52 | 2208.25 | 2192.7199 | 0 |
| 1721163600 | 2200.14 | -11.17 | -0.51 | 2202.7 | 2208.34 | 2198.66 | 0 |
| 1721077200 | 2211.31 | -11.06 | -0.50 | 2215.39 | 2216.37 | 2204.37 | 0 |
| 1720818000 | 2222.37 | 13.16 | 0.60 | 2223.78 | 2224.25 | 2217.65 | 0 |
| 1720731600 | 2209.21 | 13.3 | 0.61 | 2208.11 | 2210.57 | 2198.23 | 0 |
| 1720645200 | 2195.91 | -6.42 | -0.29 | 2197.02 | 2199.45 | 2193.58 | 0 |
| 1720558800 | 2202.33 | 19.66 | 0.90 | 2194.95 | 2204.27 | 2193.98 | 0 |
| 1720472400 | 2182.67 | -10.11 | -0.46 | 2178.69 | 2183.33 | 2175.55 | 0 |
| 1720213200 | 2192.78 | 2.52 | 0.12 | 2193.5 | 2196.44 | 2190.07 | 0 |
| 1720040400 | 2190.26 | 18.54 | 0.85 | 2182.93 | 2192.4 | 2180.36 | 0 |
| 1719954000 | 2171.7199 | -12 | -0.55 | 2179.4 | 2181.33 | 2171.42 | 0 |
| 1719867600 | 2183.7199 | -1.15 | -0.05 | 2185.2399 | 2190.31 | 2183.04 | 0 |
| 1719608400 | 2184.87 | -6.71 | -0.31 | 2192.23 | 2195.7399 | 2183.39 | 0 |
| 1719522000 | 2191.58 | -16.47 | -0.75 | 2192.4699 | 2196.67 | 2187.88 | 0 |
| 1719435600 | 2208.05 | -1.37 | -0.06 | 2211.52 | 2212 | 2204.77 | 0 |
| 1719349200 | 2209.42 | 4.19 | 0.19 | 2205.34 | 2212.41 | 2204.81 | 0 |
| 1719262800 | 2205.23 | 1.84 | 0.08 | 2207.34 | 2210.7199 | 2203.08 | 0 |
| 1719003600 | 2203.39 | -8.45 | -0.38 | 2206.03 | 2210.59 | 2199.7199 | 0 |
| 1718917200 | 2211.84 | -2.62 | -0.12 | 2209.96 | 2214.33 | 2206.2399 | 0 |
| 1718744400 | 2214.46 | 2.31 | 0.10 | 2213.95 | 2221.9899 | 2209.62 | 0 |
| 1718658000 | 2212.15 | -9.86 | -0.44 | 2222.3 | 2225.58 | 2211.14 | 0 |
| 1718398800 | 2222.01 | 12.21 | 0.55 | 2217.16 | 2228.65 | 2216.36 | 0 |
| 1718312400 | 2209.8 | 21.72 | 0.99 | 2193.7399 | 2212.13 | 2192.9899 | 0 |
| 1718226000 | 2188.08 | -23.63 | -1.07 | 2205.51 | 2207.28 | 2178.66 | 0 |
| 1718139600 | 2211.71 | -3.91 | -0.18 | 2209.2 | 2218.68 | 2208.7399 | 0 |
| 1718053200 | 2215.62 | 14.04 | 0.64 | 2212.13 | 2220.08 | 2210.71 | 0 |
| 1717794000 | 2201.58 | 20.78 | 0.95 | 2188.58 | 2205.9699 | 2185.75 | 0 |
| 1717707600 | 2180.8 | -7.58 | -0.35 | 2180.7399 | 2186.07 | 2177.25 | 0 |
| 1717621200 | 2188.38 | 32.04 | 1.49 | 2185.95 | 2192.23 | 2182.63 | 0 |
| 1717534800 | 2156.34 | 2.1 | 0.10 | 2145.7 | 2158.7199 | 2143.62 | 0 |
| 1717448400 | 2154.2399 | 20.36 | 0.95 | 2167.23 | 2173.73 | 2153.92 | 0 |
| 1717189200 | 2133.88 | -15.22 | -0.71 | 2153.82 | 2153.91 | 2129.02 | 0 |
| 1717102800 | 2149.1 | -21.22 | -0.98 | 2157.4899 | 2158.65 | 2147.94 | 0 |
| 1717016400 | 2170.32 | -17.74 | -0.81 | 2168.31 | 2175.79 | 2162.68 | 0 |
| 1716930000 | 2188.06 | -17.7 | -0.80 | 2193.63 | 2196.39 | 2185.18 | 0 |
| 1716584400 | 2205.76 | -21.13 | -0.95 | 2211.7199 | 2214.01 | 2203.64 | 0 |
| 1716498000 | 2226.89 | -3.62 | -0.16 | 2223.18 | 2229.39 | 2218.48 | 0 |
| 1716411600 | 2230.51 | 6.4 | 0.29 | 2225.71 | 2233.64 | 2224.32 | 0 |
| 1716325200 | 2224.11 | -18.26 | -0.81 | 2227.15 | 2228.57 | 2222.2 | 0 |
| 1716238800 | 2242.37 | 1.88 | 0.08 | 2241.9 | 2244.73 | 2239.89 | 0 |
| 1715979600 | 2240.4899 | 14.52 | 0.65 | 2240.25 | 2245.44 | 2238.88 | 0 |
| 1715893200 | 2225.9699 | 17.16 | 0.78 | 2210.7399 | 2226.52 | 2209.21 | 0 |
| 1715806800 | 2208.81 | -4.85 | -0.22 | 2213.79 | 2217.08 | 2206.45 | 0 |
| 1715720400 | 2213.66 | 0.6 | 0.03 | 2219.94 | 2223.77 | 2211.9899 | 0 |
| 1715634000 | 2213.06 | 12.48 | 0.57 | 2207.94 | 2214.04 | 2205.4699 | 0 |
| 1715374800 | 2200.58 | 10.38 | 0.47 | 2200.12 | 2205.84 | 2198.84 | 0 |
| 1715288400 | 2190.2 | -1.94 | -0.09 | 2199.37 | 2201.34 | 2185.62 | 0 |
| 1715202000 | 2192.14 | -1.83 | -0.08 | 2189.6 | 2193.51 | 2185.38 | 0 |
| 1715115600 | 2193.9699 | -5.78 | -0.26 | 2194.27 | 2197.11 | 2189.98 | 0 |
| 1715029200 | 2199.75 | -1.9 | -0.09 | 2204.4699 | 2204.65 | 2196.68 | 0 |
| 1714770000 | 2201.65 | 11.8 | 0.54 | 2199 | 2201.75 | 2188.04 | 0 |
| 1714683600 | 2189.85 | 27.34 | 1.26 | 2180.52 | 2195.4899 | 2178.48 | 0 |
| 1714597200 | 2162.51 | -5.65 | -0.26 | 2170.08 | 2170.83 | 2158.96 | 0 |
| 1714510800 | 2168.16 | 5.39 | 0.25 | 2174.58 | 2176.4699 | 2163.4699 | 0 |
| 1714424400 | 2162.77 | -4.67 | -0.22 | 2161.71 | 2168.4699 | 2159.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
