DJ Islamic Market Basic Materials Total Return (DJIBSCT)
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 | 5451.2 | 60.76 | 1.13 | 5413.6 | 5461.47 | 5413.6 | 0 |
| 1721941200 | 5390.4399 | -43.54 | -0.80 | 5392.78 | 5422.02 | 5368.8 | 0 |
| 1721854800 | 5433.9799 | -19.83 | -0.36 | 5448.89 | 5476.1899 | 5431.06 | 0 |
| 1721768400 | 5453.81 | -27.02 | -0.49 | 5450.56 | 5464.91 | 5430.45 | 0 |
| 1721682000 | 5480.83 | -8.54 | -0.16 | 5481.42 | 5492.41 | 5465.46 | 0 |
| 1721422800 | 5489.37 | -56.36 | -1.02 | 5510.49 | 5512.52 | 5479.62 | 0 |
| 1721336400 | 5545.7299 | -60.58 | -1.08 | 5596.61 | 5604.04 | 5541.02 | 0 |
| 1721250000 | 5606.31 | -8.32 | -0.15 | 5616.86 | 5636.38 | 5604.11 | 0 |
| 1721163600 | 5614.63 | 32.6 | 0.58 | 5567.7 | 5615.87 | 5551.93 | 0 |
| 1721077200 | 5582.03 | -31.22 | -0.56 | 5603.6899 | 5613.7 | 5580.51 | 0 |
| 1720818000 | 5613.25 | 36.92 | 0.66 | 5571.39 | 5624.06 | 5571.27 | 0 |
| 1720731600 | 5576.33 | 66.84 | 1.21 | 5527.7299 | 5583.14 | 5526.36 | 0 |
| 1720645200 | 5509.49 | 35.89 | 0.66 | 5460.9799 | 5510.37 | 5456.2299 | 0 |
| 1720558800 | 5473.6 | -9.49 | -0.17 | 5495.88 | 5499.63 | 5470.11 | 0 |
| 1720472400 | 5483.09 | -25.41 | -0.46 | 5487.49 | 5498.65 | 5472.26 | 0 |
| 1720213200 | 5508.5 | 43.76 | 0.80 | 5498.89 | 5512.56 | 5477.68 | 0 |
| 1720040400 | 5464.74 | 86.96 | 1.62 | 5405.63 | 5477.52 | 5403.96 | 0 |
| 1719954000 | 5377.78 | 3.55 | 0.07 | 5355.63 | 5388.14 | 5355.1 | 0 |
| 1719867600 | 5374.2299 | -16.34 | -0.30 | 5417.64 | 5427.76 | 5366.13 | 0 |
| 1719608400 | 5390.57 | -10.1 | -0.19 | 5396.55 | 5420.35 | 5382.63 | 0 |
| 1719522000 | 5400.67 | -9.03 | -0.17 | 5411.22 | 5419.86 | 5394.75 | 0 |
| 1719435600 | 5409.7 | -5.92 | -0.11 | 5423.76 | 5428.45 | 5387.17 | 0 |
| 1719349200 | 5415.62 | -19.22 | -0.35 | 5454.05 | 5456.21 | 5408.61 | 0 |
| 1719262800 | 5434.84 | 9.92 | 0.18 | 5406.66 | 5455.45 | 5405.92 | 0 |
| 1719003600 | 5424.92 | -26.66 | -0.49 | 5438.25 | 5443.2299 | 5404.54 | 0 |
| 1718917200 | 5451.58 | 44.98 | 0.83 | 5429.61 | 5463.99 | 5423.6 | 0 |
| 1718744400 | 5406.6 | 39.74 | 0.74 | 5385.25 | 5409.8 | 5374.6 | 0 |
| 1718658000 | 5366.86 | -13.34 | -0.25 | 5362.17 | 5371.58 | 5331.2 | 0 |
| 1718398800 | 5380.2 | -45.15 | -0.83 | 5408.41 | 5409.22 | 5356.54 | 0 |
| 1718312400 | 5425.35 | -47.29 | -0.86 | 5452.84 | 5456.2 | 5406.27 | 0 |
| 1718226000 | 5472.64 | 25.49 | 0.47 | 5447.95 | 5520.18 | 5447.46 | 0 |
| 1718139600 | 5447.15 | -47.9 | -0.87 | 5471.71 | 5473.27 | 5418.82 | 0 |
| 1718053200 | 5495.05 | 14.15 | 0.26 | 5481.41 | 5497.17 | 5471.2 | 0 |
| 1717794000 | 5480.9 | -73.92 | -1.33 | 5566.36 | 5568.4799 | 5480.6 | 0 |
| 1717707600 | 5554.82 | 48.08 | 0.87 | 5530.77 | 5556.27 | 5516.41 | 0 |
| 1717621200 | 5506.74 | 12.26 | 0.22 | 5489.74 | 5508.28 | 5473.9399 | 0 |
| 1717534800 | 5494.4799 | -98.29 | -1.76 | 5555.56 | 5560.42 | 5483.57 | 0 |
| 1717448400 | 5592.77 | 9.16 | 0.16 | 5591.53 | 5603.29 | 5574.18 | 0 |
| 1717189200 | 5583.61 | 31.85 | 0.57 | 5562.6 | 5590.03 | 5543.93 | 0 |
| 1717102800 | 5551.76 | 1.71 | 0.03 | 5520.25 | 5559.51 | 5517.57 | 0 |
| 1717016400 | 5550.05 | -81.36 | -1.44 | 5617.51 | 5617.6899 | 5548.57 | 0 |
| 1716930000 | 5631.41 | 10 | 0.18 | 5650.6899 | 5658.4799 | 5619.07 | 0 |
| 1716584400 | 5621.41 | 13.88 | 0.25 | 5593.76 | 5632.41 | 5592.35 | 0 |
| 1716498000 | 5607.53 | -62.47 | -1.10 | 5645.79 | 5657.65 | 5599 | 0 |
| 1716411600 | 5670 | -71.19 | -1.24 | 5727.88 | 5733.16 | 5660.25 | 0 |
| 1716325200 | 5741.1899 | -0.22 | -0.00 | 5737.08 | 5749.84 | 5729.74 | 0 |
| 1716238800 | 5741.41 | 40.11 | 0.70 | 5736.99 | 5746.07 | 5721.95 | 0 |
| 1715979600 | 5701.3 | 64.74 | 1.15 | 5642.16 | 5702.7 | 5631.82 | 0 |
| 1715893200 | 5636.56 | 3.29 | 0.06 | 5650.87 | 5653.01 | 5628.36 | 0 |
| 1715806800 | 5633.27 | 45.91 | 0.82 | 5612.26 | 5635.99 | 5593.38 | 0 |
| 1715720400 | 5587.36 | 6.03 | 0.11 | 5566.12 | 5591.96 | 5555.54 | 0 |
| 1715634000 | 5581.33 | -1.93 | -0.03 | 5582.39 | 5604 | 5577.76 | 0 |
| 1715374800 | 5583.26 | 7.22 | 0.13 | 5589.4399 | 5606.22 | 5581.83 | 0 |
| 1715288400 | 5576.04 | 44.42 | 0.80 | 5522.15 | 5578.93 | 5516.81 | 0 |
| 1715202000 | 5531.62 | -26.51 | -0.48 | 5548.2299 | 5549.18 | 5524.78 | 0 |
| 1715115600 | 5558.13 | 31.12 | 0.56 | 5538.6 | 5566.6 | 5529.3 | 0 |
| 1715029200 | 5527.01 | 34.41 | 0.63 | 5506.22 | 5544.58 | 5501.5 | 0 |
| 1714770000 | 5492.6 | 43.91 | 0.81 | 5459.65 | 5515.6899 | 5459.34 | 0 |
| 1714683600 | 5448.6899 | -4.2 | -0.08 | 5451.6899 | 5460.22 | 5408.92 | 0 |
| 1714597200 | 5452.89 | 11.63 | 0.21 | 5425.35 | 5487.86 | 5423.33 | 0 |
| 1714510800 | 5441.26 | -87.84 | -1.59 | 5531.71 | 5532.91 | 5441.12 | 0 |
| 1714424400 | 5529.1 | 67.91 | 1.24 | 5502.43 | 5529.97 | 5495.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BNS Token [OLD] (BNSOLDGBP).](/common/images/company/COIN_BNSOLDUSD.png){kind=small}
