DJ Islamic Market Europe SmallCap (DJIEUS)
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 |
|---|---|---|---|---|---|---|---|
| 1740520800 | 14229.69 | -56.99 | -0.40 | 14243.59 | 14327.52 | 14199.77 | 0 |
| 1740434400 | 14286.68 | -74.94 | -0.52 | 14340.68 | 14405.44 | 14218.76 | 0 |
| 1740175200 | 14361.62 | -8.3 | -0.06 | 14430.16 | 14494.71 | 14339.24 | 0 |
| 1740088800 | 14369.92 | 81.07 | 0.57 | 14327.47 | 14376.92 | 14290.46 | 0 |
| 1740002400 | 14288.85 | -219.53 | -1.51 | 14497.45 | 14505.14 | 14258.61 | 0 |
| 1739916000 | 14508.38 | -21.36 | -0.15 | 14480.93 | 14555.82 | 14428.79 | 0 |
| 1739570400 | 14529.74 | 14.03 | 0.10 | 14530.72 | 14602.12 | 14525.05 | 0 |
| 1739484000 | 14515.71 | 297.11 | 2.09 | 14328.16 | 14523.23 | 14282.15 | 0 |
| 1739397600 | 14218.6 | -3.13 | -0.02 | 14245.22 | 14285.14 | 14072.16 | 0 |
| 1739311200 | 14221.73 | 56.99 | 0.40 | 14142.36 | 14237.4 | 14131.62 | 0 |
| 1739224800 | 14164.74 | 77.06 | 0.55 | 14118.81 | 14185.72 | 14094.12 | 0 |
| 1738965600 | 14087.68 | -227.24 | -1.59 | 14331.21 | 14341.36 | 14062.04 | 0 |
| 1738879200 | 14314.92 | 56.86 | 0.40 | 14207.92 | 14328.82 | 14198.81 | 0 |
| 1738792800 | 14258.06 | 62.45 | 0.44 | 14159.64 | 14284.61 | 14129.84 | 0 |
| 1738706400 | 14195.61 | 113.73 | 0.81 | 14046.05 | 14203.84 | 14015.37 | 0 |
| 1738620000 | 14081.88 | -228.32 | -1.60 | 13912.04 | 14133.14 | 13839.68 | 0 |
| 1738360800 | 14310.2 | -43.52 | -0.30 | 14346.62 | 14404.93 | 14300.4 | 0 |
| 1738274400 | 14353.72 | 152.09 | 1.07 | 14307.76 | 14400.39 | 14283.98 | 0 |
| 1738188000 | 14201.63 | 8 | 0.06 | 14275.41 | 14290.77 | 14162.27 | 0 |
| 1738101600 | 14193.63 | 27.84 | 0.20 | 14130.48 | 14233.74 | 14099.03 | 0 |
| 1738015200 | 14165.79 | -98.78 | -0.69 | 14038.15 | 14199.4 | 14038.15 | 0 |
| 1737756000 | 14264.57 | 154.7 | 1.10 | 14321.28 | 14360.35 | 14220.75 | 0 |
| 1737669600 | 14109.87 | 10.68 | 0.08 | 14073.46 | 14137.38 | 14029.62 | 0 |
| 1737583200 | 14099.19 | 58.73 | 0.42 | 14116.79 | 14191.41 | 14083 | 0 |
| 1737496800 | 14040.46 | 291.28 | 2.12 | 13862.8 | 14047.3 | 13845.87 | 0 |
| 1737151200 | 13749.18 | 90.94 | 0.67 | 13737.97 | 13813.58 | 13736.31 | 0 |
| 1737064800 | 13658.24 | 145.67 | 1.08 | 13564.55 | 13684.11 | 13544.03 | 0 |
| 1736978400 | 13512.57 | 264.3 | 1.99 | 13338.26 | 13557.95 | 13328.86 | 0 |
| 1736892000 | 13248.27 | 68.79 | 0.52 | 13335.79 | 13335.79 | 13212.03 | 0 |
| 1736805600 | 13179.48 | -181.8 | -1.36 | 13251.87 | 13252.18 | 13119.31 | 0 |
| 1736546400 | 13361.28 | -148.29 | -1.10 | 13567.29 | 13589.42 | 13337.59 | 0 |
| 1736373600 | 13509.57 | -202.01 | -1.47 | 13663.77 | 13683.1 | 13436.28 | 0 |
| 1736287200 | 13711.58 | -77.5 | -0.56 | 13801.58 | 13882.86 | 13681.73 | 0 |
| 1736200800 | 13789.08 | 210.21 | 1.55 | 13665.37 | 13868.86 | 13638.19 | 0 |
| 1735941600 | 13578.87 | 0.14 | 0.00 | 13577.87 | 13601.05 | 13527.67 | 0 |
| 1735855200 | 13578.73 | -31.92 | -0.23 | 13637.62 | 13671.52 | 13539.63 | 0 |
| 1735682400 | 13610.65 | 10.36 | 0.08 | 13623.34 | 13667.85 | 13597.49 | 0 |
| 1735596000 | 13600.29 | -96.01 | -0.70 | 13629.96 | 13698.97 | 13516.76 | 0 |
| 1735336800 | 13696.3 | 78.54 | 0.58 | 13665.79 | 13742.4 | 13645.04 | 0 |
| 1735250400 | 13617.76 | 35.35 | 0.26 | 13589.78 | 13626.8 | 13581.68 | 0 |
| 1735077600 | 13582.41 | -14.62 | -0.11 | 13597.84 | 13612.16 | 13573.27 | 0 |
| 1734991200 | 13597.03 | -30.69 | -0.23 | 13532.49 | 13620.57 | 13530.38 | 0 |
| 1734732000 | 13627.72 | 111.15 | 0.82 | 13491.43 | 13661.41 | 13398.09 | 0 |
| 1734645600 | 13516.57 | -256.99 | -1.87 | 13649.31 | 13699.85 | 13507.38 | 0 |
| 1734559200 | 13773.56 | -115.97 | -0.83 | 13898.21 | 13960.89 | 13756.96 | 0 |
| 1734472800 | 13889.53 | -84.17 | -0.60 | 13861.47 | 13923.98 | 13856.99 | 0 |
| 1734386400 | 13973.7 | -59.89 | -0.43 | 13990.11 | 13999.98 | 13882.7 | 0 |
| 1734127200 | 14033.59 | -70.58 | -0.50 | 14130.66 | 14141.26 | 14010.62 | 0 |
| 1734040800 | 14104.17 | -145.39 | -1.02 | 14281.15 | 14284.17 | 14102.12 | 0 |
| 1733954400 | 14249.56 | 23.03 | 0.16 | 14145.41 | 14298.07 | 14126.43 | 0 |
| 1733868000 | 14226.53 | -92.2 | -0.64 | 14276.18 | 14279.93 | 14205.55 | 0 |
| 1733781600 | 14318.73 | 23.81 | 0.17 | 14350.95 | 14397.28 | 14285.14 | 0 |
| 1733522400 | 14294.92 | 32.59 | 0.23 | 14287.18 | 14357.03 | 14267.61 | 0 |
| 1733436000 | 14262.33 | 77.48 | 0.55 | 14247.86 | 14269.16 | 14185.56 | 0 |
| 1733349600 | 14184.85 | 187.02 | 1.34 | 14083.63 | 14214.24 | 14058.03 | 0 |
| 1733263200 | 13997.83 | 19.6 | 0.14 | 14038.91 | 14080.52 | 13951.46 | 0 |
| 1733176800 | 13978.23 | -83.71 | -0.60 | 13969.32 | 14045.61 | 13902.6 | 0 |
| 1732917600 | 14061.94 | 81.3 | 0.58 | 14050.86 | 14072.2 | 13954.14 | 0 |
| 1732744800 | 13980.64 | 97.74 | 0.70 | 13906.81 | 14004.6 | 13875.62 | 0 |
| 1732658400 | 13882.9 | -128.05 | -0.91 | 13887.07 | 14037.76 | 13842.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
