DJ Emerging Markets Select Dividend Index USD (DJEMDIV)
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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 1138.08 | -7.95 | -0.69 | 1138.99 | 1140.1099 | 1136.49 | 0 |
| 1742504400 | 1146.03 | -4.25 | -0.37 | 1149.77 | 1149.79 | 1144.64 | 0 |
| 1742418000 | 1150.28 | 0.34 | 0.03 | 1149.39 | 1152.06 | 1147.63 | 0 |
| 1742331600 | 1149.94 | 4.96 | 0.43 | 1148.06 | 1150.23 | 1146.01 | 0 |
| 1742245200 | 1144.98 | 14.07 | 1.24 | 1135.76 | 1146.1099 | 1135.19 | 0 |
| 1741986000 | 1130.91 | 15.57 | 1.40 | 1118.91 | 1131.64 | 1118.83 | 0 |
| 1741899600 | 1115.34 | 4.14 | 0.37 | 1112.88 | 1116.47 | 1109.99 | 0 |
| 1741813200 | 1111.2 | -1.46 | -0.13 | 1108.47 | 1112.66 | 1108.43 | 0 |
| 1741726800 | 1112.66 | 3.78 | 0.34 | 1107.18 | 1113.88 | 1107.09 | 0 |
| 1741640400 | 1108.88 | -14.72 | -1.31 | 1118.27 | 1119.41 | 1106.38 | 0 |
| 1741384800 | 1123.6 | 2.23 | 0.20 | 1121.7 | 1125.1 | 1120.23 | 0 |
| 1741298400 | 1121.3699 | 6.57 | 0.59 | 1120.1 | 1124.46 | 1118.48 | 0 |
| 1741212000 | 1114.8 | 24.24 | 2.22 | 1106.33 | 1115.06 | 1105.8 | 0 |
| 1741125600 | 1090.56 | -0.52 | -0.05 | 1089.1 | 1091.25 | 1086.25 | 0 |
| 1741039200 | 1091.08 | 5.26 | 0.48 | 1088.69 | 1093.16 | 1088.53 | 0 |
| 1740780000 | 1085.82 | -15.58 | -1.41 | 1091.01 | 1092.65 | 1084.71 | 0 |
| 1740693600 | 1101.4 | -7.94 | -0.72 | 1107.31 | 1108.13 | 1100.77 | 0 |
| 1740607200 | 1109.34 | 4.09 | 0.37 | 1110.8699 | 1111.97 | 1108.78 | 0 |
| 1740520800 | 1105.25 | -8.78 | -0.79 | 1104.6099 | 1106.24 | 1103.17 | 0 |
| 1740434400 | 1114.03 | -3.28 | -0.29 | 1118.38 | 1119.01 | 1113.89 | 0 |
| 1740175200 | 1117.31 | -3.61 | -0.32 | 1120.7 | 1121.82 | 1116.4 | 0 |
| 1740088800 | 1120.92 | 4.49 | 0.40 | 1115.55 | 1122.18 | 1114.63 | 0 |
| 1740002400 | 1116.43 | -5.17 | -0.46 | 1118.14 | 1119.17 | 1113.64 | 0 |
| 1739916000 | 1121.6 | 9.41 | 0.85 | 1116.69 | 1122.9 | 1116.42 | 0 |
| 1739570400 | 1112.19 | 12.27 | 1.12 | 1102.92 | 1113.3699 | 1102.43 | 0 |
| 1739484000 | 1099.92 | 3.62 | 0.33 | 1095.02 | 1100.1 | 1092.63 | 0 |
| 1739397600 | 1096.3 | 3.05 | 0.28 | 1099.9 | 1101.4 | 1094.9 | 0 |
| 1739311200 | 1093.25 | -0.06 | -0.01 | 1090.85 | 1093.71 | 1089.2 | 0 |
| 1739224800 | 1093.31 | 0.63 | 0.06 | 1088.85 | 1094.51 | 1088.6199 | 0 |
| 1738965600 | 1092.68 | -3.45 | -0.31 | 1097.8 | 1099.6 | 1092.25 | 0 |
| 1738879200 | 1096.13 | 3.48 | 0.32 | 1090.19 | 1096.83 | 1090.1199 | 0 |
| 1738792800 | 1092.65 | -0.35 | -0.03 | 1096.52 | 1096.65 | 1092.08 | 0 |
| 1738706400 | 1093 | 10.47 | 0.97 | 1088.6099 | 1093.6 | 1086.83 | 0 |
| 1738620000 | 1082.53 | -11.69 | -1.07 | 1080.53 | 1083.74 | 1076.76 | 0 |
| 1738360800 | 1094.22 | -1.31 | -0.12 | 1095.28 | 1100.94 | 1094.01 | 0 |
| 1738274400 | 1095.53 | 4.34 | 0.40 | 1090.63 | 1097.66 | 1088 | 0 |
| 1738188000 | 1091.19 | 3.44 | 0.32 | 1089.22 | 1092.51 | 1088.52 | 0 |
| 1738101600 | 1087.75 | -0.99 | -0.09 | 1084.84 | 1088.15 | 1083.55 | 0 |
| 1738015200 | 1088.74 | -2.49 | -0.23 | 1089.32 | 1089.72 | 1083.8 | 0 |
| 1737756000 | 1091.23 | 8.58 | 0.79 | 1089.42 | 1094.22 | 1087.95 | 0 |
| 1737669600 | 1082.65 | 5.69 | 0.53 | 1079.29 | 1085.21 | 1077.67 | 0 |
| 1737583200 | 1076.96 | 1.78 | 0.17 | 1072.75 | 1079.84 | 1072.7 | 0 |
| 1737496800 | 1075.18 | 11.33 | 1.06 | 1073.01 | 1075.22 | 1069.54 | 0 |
| 1737151200 | 1063.85 | 4.35 | 0.41 | 1060.6099 | 1066.65 | 1060.26 | 0 |
| 1737064800 | 1059.5 | 1.88 | 0.18 | 1062.32 | 1062.8 | 1057.58 | 0 |
| 1736978400 | 1057.6199 | 11.16 | 1.07 | 1048.75 | 1057.99 | 1048.46 | 0 |
| 1736892000 | 1046.46 | 11.49 | 1.11 | 1045.89 | 1047.47 | 1043.8699 | 0 |
| 1736805600 | 1034.97 | -10.46 | -1.00 | 1036.26 | 1036.51 | 1033.21 | 0 |
| 1736546400 | 1045.43 | -14.22 | -1.34 | 1051.84 | 1052.13 | 1044.77 | 0 |
| 1736373600 | 1059.65 | -10.58 | -0.99 | 1064.03 | 1065.1199 | 1058.67 | 0 |
| 1736287200 | 1070.23 | 4.87 | 0.46 | 1068.3699 | 1073.81 | 1068.33 | 0 |
| 1736200800 | 1065.3599 | 0.09 | 0.01 | 1060.38 | 1067.27 | 1059.25 | 0 |
| 1735941600 | 1065.27 | -1.39 | -0.13 | 1067.72 | 1069.19 | 1064.52 | 0 |
| 1735855200 | 1066.66 | -11.19 | -1.04 | 1066.17 | 1067.78 | 1064.6 | 0 |
| 1735682400 | 1077.85 | 2.75 | 0.26 | 1078.91 | 1079.6 | 1077.65 | 0 |
| 1735596000 | 1075.1 | 2.4 | 0.22 | 1072.38 | 1076.31 | 1072.1099 | 0 |
| 1735336800 | 1072.7 | -3.68 | -0.34 | 1075.08 | 1075.89 | 1072.67 | 0 |
| 1735250400 | 1076.38 | -0.71 | -0.07 | 1077.9 | 1079.5 | 1075.1 | 0 |
| 1735077600 | 1077.09 | 4.28 | 0.40 | 1077.28 | 1077.63 | 1076.77 | 0 |
| 1734991200 | 1072.81 | 0.11 | 0.01 | 1079.4 | 1080.77 | 1072.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
