DJ Islamic Market World Emerging Markets (DJIEMG)
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 |
|---|---|---|---|---|---|---|---|
| 1733263200 | 2935.43 | 21.5 | 0.74 | 2934.77 | 2937.4899 | 2929.98 | 0 |
| 1733176800 | 2913.93 | 36.38 | 1.26 | 2908.67 | 2915.01 | 2908.51 | 0 |
| 1732917600 | 2877.55 | -9.66 | -0.33 | 2878.9699 | 2880.31 | 2874.69 | 0 |
| 1732744800 | 2887.21 | 9.04 | 0.31 | 2889.77 | 2889.95 | 2885.2399 | 0 |
| 1732658400 | 2878.17 | -16.85 | -0.58 | 2881.39 | 2882.58 | 2877.3 | 0 |
| 1732572000 | 2895.02 | 7.97 | 0.28 | 2894.9699 | 2898.2199 | 2892.65 | 0 |
| 1732312800 | 2887.05 | 11.15 | 0.39 | 2887.02 | 2889.45 | 2884.06 | 0 |
| 1732226400 | 2875.9 | -28.17 | -0.97 | 2884.05 | 2885.25 | 2875.2 | 0 |
| 1732140000 | 2904.07 | -8.86 | -0.30 | 2905.41 | 2906.59 | 2901.1 | 0 |
| 1732053600 | 2912.93 | 28.36 | 0.98 | 2920.58 | 2920.67 | 2909.18 | 0 |
| 1731967200 | 2884.57 | -9.36 | -0.32 | 2864.93 | 2884.83 | 2857.53 | 0 |
| 1731708000 | 2893.93 | -4.22 | -0.15 | 2894.09 | 2896.33 | 2891.64 | 0 |
| 1731621600 | 2898.15 | -34.35 | -1.17 | 2901.79 | 2902.52 | 2896.12 | 0 |
| 1731535200 | 2932.5 | -24.16 | -0.82 | 2937.75 | 2939.4699 | 2931.68 | 0 |
| 1731448800 | 2956.66 | -58.36 | -1.94 | 2963.93 | 2965.16 | 2953.78 | 0 |
| 1731362400 | 3015.02 | -15.28 | -0.50 | 3022.42 | 3023.78 | 3013.01 | 0 |
| 1731103200 | 3030.3 | -15.18 | -0.50 | 3044.14 | 3046.12 | 3026.41 | 0 |
| 1731016800 | 3045.48 | 28.86 | 0.96 | 3034.55 | 3047.48 | 3032.4899 | 0 |
| 1730930400 | 3016.62 | -11.68 | -0.39 | 3023.2399 | 3027.4699 | 3009.85 | 0 |
| 1730844000 | 3028.3 | 31.44 | 1.05 | 3022.19 | 3029.19 | 3021.92 | 0 |
| 1730757600 | 2996.86 | 12.54 | 0.42 | 2994.06 | 3000.41 | 2992.63 | 0 |
| 1730494800 | 2984.32 | -1.66 | -0.06 | 2980.89 | 2992.65 | 2980.68 | 0 |
| 1730408400 | 2985.98 | -7.78 | -0.26 | 2989.2199 | 2990.57 | 2983.36 | 0 |
| 1730322000 | 2993.76 | -16.69 | -0.55 | 2999.42 | 3000.28 | 2991.86 | 0 |
| 1730235600 | 3010.45 | -7.12 | -0.24 | 3005.84 | 3012.16 | 3003.79 | 0 |
| 1730149200 | 3017.57 | 7.47 | 0.25 | 3018.71 | 3019.31 | 3014.21 | 0 |
| 1729890000 | 3010.1 | 7.75 | 0.26 | 3009.75 | 3012.14 | 3005.37 | 0 |
| 1729803600 | 3002.35 | -23.6 | -0.78 | 3002.64 | 3003.6 | 3000.26 | 0 |
| 1729717200 | 3025.95 | -4.97 | -0.16 | 3037.9699 | 3038.29 | 3024.15 | 0 |
| 1729630800 | 3030.92 | -8.92 | -0.29 | 3034.33 | 3035.12 | 3028.2199 | 0 |
| 1729544400 | 3039.84 | -13.47 | -0.44 | 3045.2 | 3048.66 | 3039.14 | 0 |
| 1729285200 | 3053.31 | 59.87 | 2.00 | 3050.64 | 3057.46 | 3049.16 | 0 |
| 1729198800 | 2993.44 | -21.59 | -0.72 | 2999.83 | 3002.86 | 2992.13 | 0 |
| 1729112400 | 3015.03 | -17.35 | -0.57 | 3013.33 | 3017.09 | 3012.01 | 0 |
| 1729026000 | 3032.38 | -25.69 | -0.84 | 3033.56 | 3041.45 | 3031.76 | 0 |
| 1728939600 | 3058.07 | -18.4 | -0.60 | 3063.18 | 3064.37 | 3057.14 | 0 |
| 1728680400 | 3076.4699 | 22.73 | 0.74 | 3073.12 | 3076.71 | 3070.53 | 0 |
| 1728594000 | 3053.7399 | 19.18 | 0.63 | 3051.94 | 3054.16 | 3049.63 | 0 |
| 1728507600 | 3034.56 | -21.4 | -0.70 | 3041.64 | 3046.03 | 3033.6 | 0 |
| 1728421200 | 3055.96 | -43.51 | -1.40 | 3065.04 | 3067.07 | 3054.25 | 0 |
| 1728334800 | 3099.4699 | 19.95 | 0.65 | 3097.62 | 3103.29 | 3096.5 | 0 |
| 1728075600 | 3079.52 | 9.93 | 0.32 | 3087.65 | 3089.01 | 3076.2199 | 0 |
| 1727989200 | 3069.59 | -41.86 | -1.35 | 3079.93 | 3081.15 | 3064.9899 | 0 |
| 1727902800 | 3111.45 | 36.9 | 1.20 | 3107.79 | 3115.2199 | 3104.98 | 0 |
| 1727816400 | 3074.55 | 13.86 | 0.45 | 3066.95 | 3074.94 | 3066.52 | 0 |
| 1727730000 | 3060.69 | 5 | 0.16 | 3071.29 | 3071.48 | 3060.12 | 0 |
| 1727470800 | 3055.69 | 40.77 | 1.35 | 3049.96 | 3062.69 | 3048.81 | 0 |
| 1727384400 | 3014.92 | 71.96 | 2.45 | 2990.8 | 3016.61 | 2988 | 0 |
| 1727298000 | 2942.96 | 8.93 | 0.30 | 2945.51 | 2950.95 | 2942.37 | 0 |
| 1727211600 | 2934.03 | 56.64 | 1.97 | 2914.4899 | 2934.33 | 2913.31 | 0 |
| 1727125200 | 2877.39 | 6.84 | 0.24 | 2870.8 | 2878.01 | 2869.82 | 0 |
| 1726866000 | 2870.55 | 20.26 | 0.71 | 2872.34 | 2874.44 | 2864.73 | 0 |
| 1726779600 | 2850.29 | 42.5 | 1.51 | 2840.38 | 2851.04 | 2838.14 | 0 |
| 1726693200 | 2807.79 | -17.26 | -0.61 | 2808.68 | 2812.38 | 2804.64 | 0 |
| 1726606800 | 2825.05 | 8.23 | 0.29 | 2824.26 | 2827.33 | 2823.7199 | 0 |
| 1726520400 | 2816.82 | 6.57 | 0.23 | 2815.38 | 2816.89 | 2814.16 | 0 |
| 1726261200 | 2810.25 | 12.9 | 0.46 | 2806.14 | 2811.55 | 2805.86 | 0 |
| 1726174800 | 2797.35 | 50.7 | 1.85 | 2787.38 | 2797.59 | 2784.42 | 0 |
| 1726088400 | 2746.65 | -3.98 | -0.14 | 2753.35 | 2753.98 | 2741.84 | 0 |
| 1726002000 | 2750.63 | 8.12 | 0.30 | 2753.96 | 2755.06 | 2749.79 | 0 |
| 1725915600 | 2742.51 | -31.27 | -1.13 | 2741.37 | 2744.46 | 2741.08 | 0 |
| 1725656400 | 2773.78 | 1.61 | 0.06 | 2779.54 | 2783.98 | 2773.26 | 0 |
| 1725570000 | 2772.17 | 10.21 | 0.37 | 2769.88 | 2773.04 | 2768.85 | 0 |
| 1725483600 | 2761.96 | -48.79 | -1.74 | 2758.65 | 2764.18 | 2758.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
