DJ Islamic Market Euro MidCap (DJIEZM)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 5693.4799 | 67.86 | 1.21 | 5618.13 | 5747.11 | 5613.01 | 0 |
| 1740780000 | 5625.62 | -36.51 | -0.64 | 5602.6 | 5644.49 | 5591.92 | 0 |
| 1740693600 | 5662.13 | -101.42 | -1.76 | 5698.4799 | 5736.3 | 5643.33 | 0 |
| 1740607200 | 5763.55 | 88.77 | 1.56 | 5733.07 | 5788.27 | 5729.61 | 0 |
| 1740520800 | 5674.78 | -73.45 | -1.28 | 5704.4799 | 5719.64 | 5658.71 | 0 |
| 1740434400 | 5748.2299 | -35.45 | -0.61 | 5729.99 | 5786.79 | 5697.89 | 0 |
| 1740175200 | 5783.68 | -4.34 | -0.07 | 5824.39 | 5850.42 | 5775.59 | 0 |
| 1740088800 | 5788.02 | 36.7 | 0.64 | 5783.4799 | 5814.75 | 5758.92 | 0 |
| 1740002400 | 5751.32 | -132.45 | -2.25 | 5873.56 | 5874.08 | 5737.54 | 0 |
| 1739916000 | 5883.77 | 0.88 | 0.01 | 5888.36 | 5910.08 | 5871.03 | 0 |
| 1739570400 | 5882.89 | 12.22 | 0.21 | 5871.62 | 5897.91 | 5848.31 | 0 |
| 1739484000 | 5870.67 | 193.2 | 3.40 | 5784.07 | 5873.27 | 5727.2 | 0 |
| 1739397600 | 5677.47 | 62.25 | 1.11 | 5634 | 5699.24 | 5592.42 | 0 |
| 1739311200 | 5615.22 | 32.09 | 0.57 | 5578.93 | 5624.08 | 5571.39 | 0 |
| 1739224800 | 5583.13 | 7.38 | 0.13 | 5581.86 | 5590.93 | 5560.46 | 0 |
| 1738965600 | 5575.75 | -78.25 | -1.38 | 5667.52 | 5672.58 | 5563.15 | 0 |
| 1738879200 | 5654 | 54.39 | 0.97 | 5583.64 | 5660.04 | 5583.58 | 0 |
| 1738792800 | 5599.61 | 33.28 | 0.60 | 5576.67 | 5613.46 | 5566.85 | 0 |
| 1738706400 | 5566.33 | 28.68 | 0.52 | 5541.02 | 5587.29 | 5526.45 | 0 |
| 1738620000 | 5537.65 | -130.73 | -2.31 | 5488.74 | 5571.46 | 5468.22 | 0 |
| 1738360800 | 5668.38 | -27.65 | -0.49 | 5693.49 | 5725.67 | 5663.57 | 0 |
| 1738274400 | 5696.03 | 49.65 | 0.88 | 5700.89 | 5721.55 | 5676.13 | 0 |
| 1738188000 | 5646.38 | 32.14 | 0.57 | 5628.1 | 5653.32 | 5607.83 | 0 |
| 1738101600 | 5614.24 | 42.49 | 0.76 | 5587.93 | 5643.2 | 5581.24 | 0 |
| 1738015200 | 5571.75 | -169.26 | -2.95 | 5544.53 | 5611.35 | 5531.27 | 0 |
| 1737756000 | 5741.01 | 88.95 | 1.57 | 5731.47 | 5757.6899 | 5708.09 | 0 |
| 1737669600 | 5652.06 | 66.69 | 1.19 | 5598.86 | 5663.64 | 5575.9 | 0 |
| 1737583200 | 5585.37 | 55.89 | 1.01 | 5580.4799 | 5630.2299 | 5578.1899 | 0 |
| 1737496800 | 5529.4799 | 125.42 | 2.32 | 5449.12 | 5535.72 | 5439.51 | 0 |
| 1737151200 | 5404.06 | 43.59 | 0.81 | 5391.2 | 5430.66 | 5391.2 | 0 |
| 1737064800 | 5360.47 | 17.56 | 0.33 | 5379.01 | 5388.89 | 5332.08 | 0 |
| 1736978400 | 5342.91 | 62.63 | 1.19 | 5299.51 | 5382.6899 | 5296.62 | 0 |
| 1736892000 | 5280.28 | 40.99 | 0.78 | 5284 | 5292.92 | 5255.21 | 0 |
| 1736805600 | 5239.29 | -18.94 | -0.36 | 5248.32 | 5248.32 | 5196.53 | 0 |
| 1736546400 | 5258.2299 | -69.49 | -1.30 | 5366.86 | 5374.5 | 5249.08 | 0 |
| 1736373600 | 5327.72 | -94.45 | -1.74 | 5395.05 | 5401.14 | 5295.95 | 0 |
| 1736287200 | 5422.17 | -1.24 | -0.02 | 5443.15 | 5474.84 | 5395.01 | 0 |
| 1736200800 | 5423.41 | 131.14 | 2.48 | 5342.41 | 5439.79 | 5332.09 | 0 |
| 1735941600 | 5292.27 | -14.31 | -0.27 | 5293.4399 | 5310.12 | 5265.59 | 0 |
| 1735855200 | 5306.58 | -16.43 | -0.31 | 5326.91 | 5341.14 | 5281.86 | 0 |
| 1735682400 | 5323.01 | -6.45 | -0.12 | 5327.93 | 5345.01 | 5315.76 | 0 |
| 1735596000 | 5329.46 | -23.76 | -0.44 | 5329.65 | 5368.88 | 5299.85 | 0 |
| 1735336800 | 5353.22 | 29.58 | 0.56 | 5326.7299 | 5364.9 | 5320.64 | 0 |
| 1735250400 | 5323.64 | 15.5 | 0.29 | 5309.63 | 5327.65 | 5308.14 | 0 |
| 1735077600 | 5308.14 | 1.54 | 0.03 | 5308.9 | 5318.37 | 5304.4399 | 0 |
| 1734991200 | 5306.6 | -15.43 | -0.29 | 5294.35 | 5327.28 | 5289.31 | 0 |
| 1734732000 | 5322.03 | 38.05 | 0.72 | 5257.49 | 5332.12 | 5231.09 | 0 |
| 1734645600 | 5283.9799 | -69.75 | -1.30 | 5310.45 | 5336.18 | 5279.79 | 0 |
| 1734559200 | 5353.7299 | -60.57 | -1.12 | 5419.99 | 5443.9799 | 5342.53 | 0 |
| 1734472800 | 5414.3 | -30.47 | -0.56 | 5399.38 | 5444.07 | 5399.38 | 0 |
| 1734386400 | 5444.77 | 7.83 | 0.14 | 5430.87 | 5452.31 | 5414.12 | 0 |
| 1734127200 | 5436.9399 | -20.24 | -0.37 | 5462.01 | 5479.14 | 5427.86 | 0 |
| 1734040800 | 5457.18 | -58.35 | -1.06 | 5519.59 | 5528.05 | 5455.4399 | 0 |
| 1733954400 | 5515.53 | 46.34 | 0.85 | 5428.34 | 5524.47 | 5427.27 | 0 |
| 1733868000 | 5469.1899 | -14.46 | -0.26 | 5494.68 | 5496.87 | 5447.35 | 0 |
| 1733781600 | 5483.65 | -1.6 | -0.03 | 5508.99 | 5527.06 | 5482 | 0 |
| 1733522400 | 5485.25 | -10.88 | -0.20 | 5499.6899 | 5518.4799 | 5473.81 | 0 |
| 1733436000 | 5496.13 | 53.11 | 0.98 | 5472.91 | 5497.54 | 5449.4799 | 0 |
| 1733349600 | 5443.02 | 46.33 | 0.86 | 5421.4 | 5464.33 | 5411.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
