DJ Islamic Market Euro MidCap (DJIEZM)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1744664400 | 5594.32 | 160.01 | 2.94 | 5561.54 | 5609.85 | 5544.55 | 0 |
| 1744405200 | 5434.31 | 120.27 | 2.26 | 5427.57 | 5470.41 | 5347.45 | 0 |
| 1744318800 | 5314.04 | 261.34 | 5.17 | 5383.86 | 5388.3 | 5297.53 | 0 |
| 1744232400 | 5052.7 | -129.66 | -2.50 | 5118.68 | 5152.74 | 5036.25 | 0 |
| 1744146000 | 5182.36 | 142.46 | 2.83 | 5153.09 | 5242.33 | 5110.81 | 0 |
| 1744059600 | 5039.9 | -233.28 | -4.42 | 4990.68 | 5301.15 | 4955.88 | 0 |
| 1743800400 | 5273.18 | -241.91 | -4.39 | 5509.97 | 5514.91 | 5209.32 | 0 |
| 1743714000 | 5515.09 | -110.5 | -1.96 | 5585.16 | 5615.7 | 5509.4 | 0 |
| 1743627600 | 5625.59 | 70.55 | 1.27 | 5545.04 | 5641.82 | 5502.45 | 0 |
| 1743541200 | 5555.04 | 52.07 | 0.95 | 5531.84 | 5578.4399 | 5519.51 | 0 |
| 1743454800 | 5502.97 | -116.14 | -2.07 | 5532.08 | 5540.52 | 5468.6899 | 0 |
| 1743195600 | 5619.11 | -58.49 | -1.03 | 5677.68 | 5678.26 | 5593.03 | 0 |
| 1743109200 | 5677.6 | -22.2 | -0.39 | 5704.65 | 5708.17 | 5639.62 | 0 |
| 1743022800 | 5699.8 | -59.53 | -1.03 | 5755.79 | 5774.18 | 5687.62 | 0 |
| 1742936400 | 5759.33 | -13.45 | -0.23 | 5768.3 | 5811.89 | 5720.21 | 0 |
| 1742850000 | 5772.78 | -49.1 | -0.84 | 5837.9 | 5875.92 | 5760.1899 | 0 |
| 1742590800 | 5821.88 | -68.9 | -1.17 | 5878.68 | 5882.1899 | 5798.1899 | 0 |
| 1742504400 | 5890.78 | -75.08 | -1.26 | 5953.29 | 5960.09 | 5856.91 | 0 |
| 1742418000 | 5965.86 | 15.96 | 0.27 | 5928.91 | 5971.81 | 5898.93 | 0 |
| 1742331600 | 5949.9 | 45.14 | 0.76 | 5903.22 | 5984.1 | 5894.4399 | 0 |
| 1742245200 | 5904.76 | 64.14 | 1.10 | 5835.03 | 5907.35 | 5830.83 | 0 |
| 1741986000 | 5840.62 | 99.79 | 1.74 | 5733.43 | 5883.6 | 5724.4799 | 0 |
| 1741899600 | 5740.83 | -78.84 | -1.35 | 5809.09 | 5809.16 | 5709.89 | 0 |
| 1741813200 | 5819.67 | 77.43 | 1.35 | 5725.02 | 5835.51 | 5723.89 | 0 |
| 1741726800 | 5742.24 | -4.34 | -0.08 | 5767.79 | 5850.57 | 5719.31 | 0 |
| 1741640400 | 5746.58 | -110.04 | -1.88 | 5847.1899 | 5894.75 | 5707.82 | 0 |
| 1741384800 | 5856.62 | -42.39 | -0.72 | 5840.75 | 5893.7 | 5791.38 | 0 |
| 1741298400 | 5899.01 | 77.69 | 1.33 | 5912.82 | 5938.45 | 5843.21 | 0 |
| 1741212000 | 5821.32 | 229.2 | 4.10 | 5782.97 | 5839.4799 | 5765.91 | 0 |
| 1741125600 | 5592.12 | -101.36 | -1.78 | 5644.07 | 5659.28 | 5524.26 | 0 |
| 1741039200 | 5693.4799 | 67.86 | 1.21 | 5619.08 | 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 | 5699.91 | 5736.3 | 5643.33 | 0 |
| 1740607200 | 5763.55 | 88.77 | 1.56 | 5733.25 | 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 | 5824.07 | 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 | 5874.12 | 5874.12 | 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 | 5782.97 | 5873.27 | 5727.2 | 0 |
| 1739397600 | 5677.47 | 62.25 | 1.11 | 5633.42 | 5699.24 | 5592.42 | 0 |
| 1739311200 | 5615.22 | 32.09 | 0.57 | 5578.41 | 5624.08 | 5571.39 | 0 |
| 1739224800 | 5583.13 | 7.38 | 0.13 | 5581.15 | 5590.93 | 5560.46 | 0 |
| 1738965600 | 5575.75 | -78.25 | -1.38 | 5668.03 | 5672.58 | 5563.15 | 0 |
| 1738879200 | 5654 | 54.39 | 0.97 | 5583.24 | 5660.04 | 5583.2 | 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 | 5488.43 | 5571.46 | 5468.22 | 0 |
| 1738360800 | 5668.38 | -27.65 | -0.49 | 5693.47 | 5725.67 | 5663.57 | 0 |
| 1738274400 | 5696.03 | 49.65 | 0.88 | 5700.95 | 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 | 5580.66 | 5630.2299 | 5578.1899 | 0 |
| 1737496800 | 5529.4799 | 125.42 | 2.32 | 5448.67 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
