DJ Islamic Market Oil and Gas Total Return (DJIENET)
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 |
|---|---|---|---|---|---|---|---|
| 1742331600 | 5939.6899 | 21.06 | 0.36 | 5918.85 | 5953.64 | 5890.91 | 0 |
| 1742245200 | 5918.63 | 76.7 | 1.31 | 5843.15 | 5943.3 | 5842.52 | 0 |
| 1741986000 | 5841.93 | 132.88 | 2.33 | 5710.55 | 5847.2299 | 5709.13 | 0 |
| 1741899600 | 5709.05 | -39.5 | -0.69 | 5749.31 | 5790.42 | 5680.84 | 0 |
| 1741813200 | 5748.55 | 17.29 | 0.30 | 5725.35 | 5787.38 | 5705.1899 | 0 |
| 1741726800 | 5731.26 | -43.41 | -0.75 | 5776.59 | 5808.39 | 5708.56 | 0 |
| 1741640400 | 5774.67 | 43.42 | 0.76 | 5733.83 | 5833.2 | 5723.2 | 0 |
| 1741384800 | 5731.25 | 102.37 | 1.82 | 5636.88 | 5765.78 | 5630.54 | 0 |
| 1741298400 | 5628.88 | 47.91 | 0.86 | 5588.27 | 5656.33 | 5536.33 | 0 |
| 1741212000 | 5580.97 | -41.52 | -0.74 | 5632.21 | 5634.27 | 5486.05 | 0 |
| 1741125600 | 5622.49 | -38.59 | -0.68 | 5649.59 | 5686.54 | 5524.72 | 0 |
| 1741039200 | 5661.08 | -201.44 | -3.44 | 5859.28 | 5896.72 | 5611.7 | 0 |
| 1740780000 | 5862.52 | 40.96 | 0.70 | 5818.67 | 5865.55 | 5755.6899 | 0 |
| 1740693600 | 5821.56 | 9.82 | 0.17 | 5811.27 | 5886.76 | 5805.37 | 0 |
| 1740607200 | 5811.74 | -23.01 | -0.39 | 5836.7 | 5852.42 | 5790.47 | 0 |
| 1740520800 | 5834.75 | -74.73 | -1.26 | 5908.6899 | 5930.16 | 5803.9 | 0 |
| 1740434400 | 5909.4799 | -5.92 | -0.10 | 5911.21 | 5934.96 | 5891.72 | 0 |
| 1740175200 | 5915.4 | -103.73 | -1.72 | 6018.4 | 6020.4799 | 5913.76 | 0 |
| 1740088800 | 6019.13 | 64.18 | 1.08 | 5961.87 | 6031.08 | 5946.56 | 0 |
| 1740002400 | 5954.95 | 31.13 | 0.53 | 5924.56 | 5999.06 | 5920.29 | 0 |
| 1739916000 | 5923.82 | 57.98 | 0.99 | 5857.32 | 5955 | 5849.84 | 0 |
| 1739570400 | 5865.84 | -0.71 | -0.01 | 5872.8 | 5952 | 5863.6899 | 0 |
| 1739484000 | 5866.55 | 23.77 | 0.41 | 5838.95 | 5874.02 | 5801.72 | 0 |
| 1739397600 | 5842.78 | -130.74 | -2.19 | 5978.41 | 5980.75 | 5839.2 | 0 |
| 1739311200 | 5973.52 | 47.05 | 0.79 | 5923.93 | 6008.55 | 5922.21 | 0 |
| 1739224800 | 5926.47 | 98.95 | 1.70 | 5819.59 | 5929.84 | 5818.28 | 0 |
| 1738965600 | 5827.52 | -3.5 | -0.06 | 5827.7 | 5873.33 | 5823.86 | 0 |
| 1738879200 | 5831.02 | -64.51 | -1.09 | 5889.5 | 5935.02 | 5798.24 | 0 |
| 1738792800 | 5895.53 | 10.55 | 0.18 | 5886.17 | 5903.25 | 5857.76 | 0 |
| 1738706400 | 5884.9799 | 125 | 2.17 | 5767.9399 | 5898.4799 | 5740.84 | 0 |
| 1738620000 | 5759.9799 | -0.74 | -0.01 | 5739.9399 | 5780.71 | 5674.62 | 0 |
| 1738360800 | 5760.72 | -126.53 | -2.15 | 5891.81 | 5893.4 | 5745.53 | 0 |
| 1738274400 | 5887.25 | 32.46 | 0.55 | 5859.61 | 5915.21 | 5855.2 | 0 |
| 1738188000 | 5854.79 | 14.59 | 0.25 | 5841.33 | 5865.3 | 5816.08 | 0 |
| 1738101600 | 5840.2 | -70.73 | -1.20 | 5908.85 | 5934.87 | 5819.03 | 0 |
| 1738015200 | 5910.93 | -8.72 | -0.15 | 5911.17 | 5940.13 | 5872.43 | 0 |
| 1737756000 | 5919.65 | -55.85 | -0.93 | 5975.67 | 5998.13 | 5913.8 | 0 |
| 1737669600 | 5975.5 | 6.49 | 0.11 | 5963.34 | 6025.08 | 5957.6899 | 0 |
| 1737583200 | 5969.01 | -84.32 | -1.39 | 6051.75 | 6055.01 | 5966.4399 | 0 |
| 1737496800 | 6053.33 | -41.69 | -0.68 | 6106.9 | 6107.87 | 6034.13 | 0 |
| 1737151200 | 6095.02 | 52.97 | 0.88 | 6052.99 | 6105.68 | 6037.06 | 0 |
| 1737064800 | 6042.05 | 6.56 | 0.11 | 6037.46 | 6049.79 | 6007.75 | 0 |
| 1736978400 | 6035.49 | 70.43 | 1.18 | 5969.89 | 6046.53 | 5968.76 | 0 |
| 1736892000 | 5965.06 | 36.6 | 0.62 | 5932.14 | 5965.82 | 5895.18 | 0 |
| 1736805600 | 5928.46 | 81.5 | 1.39 | 5851.97 | 5962.52 | 5848.68 | 0 |
| 1736546400 | 5846.96 | 9.84 | 0.17 | 5827.62 | 5959.05 | 5817.4 | 0 |
| 1736373600 | 5837.12 | -18.83 | -0.32 | 5863.22 | 5864.47 | 5797.92 | 0 |
| 1736287200 | 5855.95 | 70.25 | 1.21 | 5791.82 | 5887.68 | 5791.78 | 0 |
| 1736200800 | 5785.7 | 1.64 | 0.03 | 5781.97 | 5866.9399 | 5773.14 | 0 |
| 1735941600 | 5784.06 | 43.35 | 0.76 | 5748.71 | 5798.75 | 5746.85 | 0 |
| 1735855200 | 5740.71 | 56.19 | 0.99 | 5692.85 | 5784.01 | 5691.95 | 0 |
| 1735682400 | 5684.52 | 67.7 | 1.21 | 5618.78 | 5698.05 | 5617.14 | 0 |
| 1735596000 | 5616.82 | -3.38 | -0.06 | 5618.11 | 5640.36 | 5582.65 | 0 |
| 1735336800 | 5620.2 | 1.77 | 0.03 | 5621.85 | 5676.32 | 5603.04 | 0 |
| 1735250400 | 5618.43 | -7.05 | -0.13 | 5622.4 | 5628 | 5595.68 | 0 |
| 1735077600 | 5625.4799 | 31.69 | 0.57 | 5596.54 | 5635.34 | 5572.42 | 0 |
| 1734991200 | 5593.79 | 42.19 | 0.76 | 5553.6899 | 5605.27 | 5525.14 | 0 |
| 1734732000 | 5551.6 | 20.21 | 0.37 | 5529.43 | 5571.07 | 5507.22 | 0 |
| 1734645600 | 5531.39 | -60.15 | -1.08 | 5583.65 | 5638.08 | 5525.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
