DJ Islamic Market Global Select Dividend Total Return Index US (DJIGSDT)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 3414.48 | -13.04 | -0.38 | 3417.19 | 3438.99 | 3414.22 | 0 |
| 1730408400 | 3427.52 | -34.89 | -1.01 | 3459.58 | 3461.06 | 3416.55 | 0 |
| 1730322000 | 3462.41 | -37.86 | -1.08 | 3467.87 | 3480.59 | 3456.38 | 0 |
| 1730235600 | 3500.27 | 5.26 | 0.15 | 3510.5 | 3515.9 | 3493.76 | 0 |
| 1730149200 | 3495.01 | 15.86 | 0.46 | 3488.32 | 3502.91 | 3487.18 | 0 |
| 1729890000 | 3479.15 | -2.29 | -0.07 | 3482.39 | 3495.28 | 3477.94 | 0 |
| 1729803600 | 3481.44 | 8.61 | 0.25 | 3491.02 | 3497.56 | 3470.22 | 0 |
| 1729717200 | 3472.83 | -20.73 | -0.59 | 3489.75 | 3490.78 | 3463.03 | 0 |
| 1729630800 | 3493.56 | -13.55 | -0.39 | 3502.38 | 3502.68 | 3490.22 | 0 |
| 1729544400 | 3507.11 | -30.38 | -0.86 | 3536.81 | 3538.08 | 3505.58 | 0 |
| 1729285200 | 3537.49 | 14.16 | 0.40 | 3531.85 | 3538.93 | 3528.08 | 0 |
| 1729198800 | 3523.33 | -17.03 | -0.48 | 3523.97 | 3537.14 | 3521.44 | 0 |
| 1729112400 | 3540.36 | -2.31 | -0.07 | 3538.16 | 3553.09 | 3532.91 | 0 |
| 1729026000 | 3542.67 | -12.09 | -0.34 | 3554.64 | 3566.78 | 3542 | 0 |
| 1728939600 | 3554.76 | -2.11 | -0.06 | 3553.12 | 3555.8 | 3538.95 | 0 |
| 1728680400 | 3556.87 | 4.08 | 0.11 | 3545.79 | 3559.99 | 3544.16 | 0 |
| 1728594000 | 3552.79 | 8.73 | 0.25 | 3553.18 | 3553.96 | 3540.95 | 0 |
| 1728507600 | 3544.06 | 2.69 | 0.08 | 3542.42 | 3548.09 | 3534.74 | 0 |
| 1728421200 | 3541.37 | -64.19 | -1.78 | 3550.88 | 3554.63 | 3530.18 | 0 |
| 1728334800 | 3605.56 | 8.23 | 0.23 | 3604.59 | 3613.35 | 3600.86 | 0 |
| 1728075600 | 3597.33 | 8.19 | 0.23 | 3606.82 | 3608.67 | 3587.92 | 0 |
| 1727989200 | 3589.14 | -27.91 | -0.77 | 3604.87 | 3604.87 | 3582.76 | 0 |
| 1727902800 | 3617.05 | -10.88 | -0.30 | 3632.46 | 3637.57 | 3613.5 | 0 |
| 1727816400 | 3627.93 | -6.77 | -0.19 | 3629.92 | 3634.39 | 3616.55 | 0 |
| 1727730000 | 3634.7 | -22.05 | -0.60 | 3659.28 | 3659.28 | 3622.49 | 0 |
| 1727470800 | 3656.75 | 38.6 | 1.07 | 3641.84 | 3665.05 | 3640.4 | 0 |
| 1727384400 | 3618.15 | 67.43 | 1.90 | 3594.04 | 3620.89 | 3592.49 | 0 |
| 1727298000 | 3550.72 | -23.47 | -0.66 | 3577.07 | 3578.6 | 3550.19 | 0 |
| 1727211600 | 3574.19 | 48.16 | 1.37 | 3549.55 | 3574.96 | 3547.75 | 0 |
| 1727125200 | 3526.03 | 7.28 | 0.21 | 3509.45 | 3530.93 | 3508.13 | 0 |
| 1726866000 | 3518.75 | -26.56 | -0.75 | 3543.34 | 3543.34 | 3509.2 | 0 |
| 1726779600 | 3545.31 | 44.21 | 1.26 | 3529.05 | 3548.11 | 3526.13 | 0 |
| 1726693200 | 3501.1 | -1.82 | -0.05 | 3505.5 | 3535.8 | 3496.82 | 0 |
| 1726606800 | 3502.92 | 8.04 | 0.23 | 3510.9 | 3518.95 | 3500.21 | 0 |
| 1726520400 | 3494.88 | 20.69 | 0.60 | 3482.43 | 3497.39 | 3481.89 | 0 |
| 1726261200 | 3474.19 | 26.75 | 0.78 | 3460.91 | 3481.4 | 3458.97 | 0 |
| 1726174800 | 3447.44 | 44.07 | 1.29 | 3424.2 | 3447.44 | 3421.02 | 0 |
| 1726088400 | 3403.37 | -14.92 | -0.44 | 3420.78 | 3421.52 | 3383.89 | 0 |
| 1726002000 | 3418.29 | -5.14 | -0.15 | 3424.03 | 3427.25 | 3406.93 | 0 |
| 1725915600 | 3423.43 | -3.55 | -0.10 | 3418.71 | 3431.93 | 3409.52 | 0 |
| 1725656400 | 3426.98 | -32.69 | -0.94 | 3458.77 | 3466.54 | 3424.71 | 0 |
| 1725570000 | 3459.67 | 1.2 | 0.03 | 3464.09 | 3478.16 | 3456.89 | 0 |
| 1725483600 | 3458.47 | -19.86 | -0.57 | 3453.87 | 3466.94 | 3449.33 | 0 |
| 1725397200 | 3478.33 | -48.09 | -1.36 | 3520.88 | 3521.47 | 3474.78 | 0 |
| 1725051600 | 3526.42 | 2.65 | 0.08 | 3533.19 | 3536.19 | 3511.7 | 0 |
| 1724965200 | 3523.77 | 20.89 | 0.60 | 3519.1 | 3532.27 | 3511.25 | 0 |
| 1724878800 | 3502.88 | -27.84 | -0.79 | 3517.02 | 3518.71 | 3498.42 | 0 |
| 1724792400 | 3530.72 | 3.44 | 0.10 | 3530.01 | 3532.75 | 3521.71 | 0 |
| 1724706000 | 3527.28 | 2.84 | 0.08 | 3524.2 | 3534.12 | 3521.44 | 0 |
| 1724446800 | 3524.44 | 45.31 | 1.30 | 3485.76 | 3525.01 | 3482.67 | 0 |
| 1724360400 | 3479.13 | -15.38 | -0.44 | 3494.79 | 3499.26 | 3475.19 | 0 |
| 1724274000 | 3494.51 | 25.11 | 0.72 | 3475.91 | 3502.36 | 3470.97 | 0 |
| 1724187600 | 3469.4 | 15.86 | 0.46 | 3463.5 | 3471.75 | 3461.56 | 0 |
| 1724101200 | 3453.54 | 23.35 | 0.68 | 3438.61 | 3456.18 | 3434.81 | 0 |
| 1723842000 | 3430.19 | 41.23 | 1.22 | 3410.83 | 3430.44 | 3409.98 | 0 |
| 1723755600 | 3388.96 | 9.19 | 0.27 | 3388.93 | 3397.14 | 3378.29 | 0 |
| 1723669200 | 3379.77 | 8.23 | 0.24 | 3377.06 | 3382.85 | 3373.13 | 0 |
| 1723582800 | 3371.54 | 32.05 | 0.96 | 3348.16 | 3373.13 | 3340.42 | 0 |
| 1723496400 | 3339.4899 | 3.28 | 0.10 | 3338.2199 | 3342.81 | 3332.62 | 0 |
| 1723237200 | 3336.21 | 8.08 | 0.24 | 3347.12 | 3348.9 | 3319.84 | 0 |
| 1723150800 | 3328.13 | 17.55 | 0.53 | 3302.32 | 3329.66 | 3297.53 | 0 |
| 1723064400 | 3310.58 | 9.16 | 0.28 | 3314.98 | 3338.6 | 3310.19 | 0 |
| 1722978000 | 3301.42 | 41.49 | 1.27 | 3298.94 | 3312.27 | 3282.93 | 0 |
| 1722891600 | 3259.93 | -103.83 | -3.09 | 3270.48 | 3286.62 | 3254.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
