DJ Islamic Market Health Care (DJIHCR)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 8084.18 | 57.75 | 0.72 | 8025.44 | 8097.9 | 8021.06 | 0 |
| 1735855200 | 8026.43 | 0.33 | 0.00 | 8026.97 | 8076.65 | 8006.95 | 0 |
| 1735682400 | 8026.1 | 0.9 | 0.01 | 8024.81 | 8056.36 | 7997.61 | 0 |
| 1735596000 | 8025.2 | -71.16 | -0.88 | 8086.29 | 8100.04 | 7991.84 | 0 |
| 1735336800 | 8096.36 | -5.52 | -0.07 | 8119.72 | 8126.7 | 8075.1 | 0 |
| 1735250400 | 8101.88 | 9.42 | 0.12 | 8090.11 | 8105.72 | 8066.26 | 0 |
| 1735077600 | 8092.46 | 23.31 | 0.29 | 8073.39 | 8093.52 | 8045.91 | 0 |
| 1734991200 | 8069.15 | 83.99 | 1.05 | 8011.34 | 8076.05 | 8001.86 | 0 |
| 1734732000 | 7985.16 | -9.3 | -0.12 | 7990.36 | 8041.41 | 7864.28 | 0 |
| 1734645600 | 7994.46 | -69.31 | -0.86 | 8044.4 | 8065.16 | 7983.11 | 0 |
| 1734559200 | 8063.77 | -114.36 | -1.40 | 8173.81 | 8194.02 | 8062.22 | 0 |
| 1734472800 | 8178.13 | 11.8 | 0.14 | 8141.21 | 8199.44 | 8135.87 | 0 |
| 1734386400 | 8166.33 | -42.62 | -0.52 | 8217.84 | 8245.56 | 8162.37 | 0 |
| 1734127200 | 8208.95 | -36.98 | -0.45 | 8218.7099 | 8225.42 | 8171.71 | 0 |
| 1734040800 | 8245.93 | -56.12 | -0.68 | 8304.57 | 8312.19 | 8244.61 | 0 |
| 1733954400 | 8302.05 | -67.41 | -0.81 | 8357.23 | 8372.84 | 8299.3 | 0 |
| 1733868000 | 8369.4599 | -35.26 | -0.42 | 8408.31 | 8423.79 | 8357.82 | 0 |
| 1733781600 | 8404.72 | -3.6 | -0.04 | 8405.49 | 8424.82 | 8383.7 | 0 |
| 1733522400 | 8408.32 | -21.02 | -0.25 | 8427.68 | 8448.78 | 8398.49 | 0 |
| 1733436000 | 8429.34 | -55.04 | -0.65 | 8488.85 | 8488.85 | 8418.49 | 0 |
| 1733349600 | 8484.3799 | -16.18 | -0.19 | 8478.8 | 8521.81 | 8461.49 | 0 |
| 1733263200 | 8500.56 | 12.66 | 0.15 | 8505.9599 | 8519.19 | 8492.83 | 0 |
| 1733176800 | 8487.9 | -7.54 | -0.09 | 8485.93 | 8500.79 | 8453.2099 | 0 |
| 1732917600 | 8495.44 | 40.08 | 0.47 | 8472.24 | 8509.37 | 8452.31 | 0 |
| 1732744800 | 8455.36 | 50.02 | 0.60 | 8417.48 | 8489.93 | 8411.5 | 0 |
| 1732658400 | 8405.34 | 45.11 | 0.54 | 8347.54 | 8408.2 | 8344.54 | 0 |
| 1732572000 | 8360.23 | 69.47 | 0.84 | 8310.14 | 8376.27 | 8303.89 | 0 |
| 1732312800 | 8290.76 | 34.25 | 0.41 | 8272.26 | 8322.3799 | 8259.47 | 0 |
| 1732226400 | 8256.51 | 33.36 | 0.41 | 8213.72 | 8267.8 | 8196.19 | 0 |
| 1732140000 | 8223.15 | 65.69 | 0.81 | 8166.97 | 8228.82 | 8152.06 | 0 |
| 1732053600 | 8157.46 | -2.15 | -0.03 | 8167.93 | 8171.67 | 8097.36 | 0 |
| 1731967200 | 8159.61 | -17.7 | -0.22 | 8159.91 | 8163.64 | 8127.13 | 0 |
| 1731708000 | 8177.31 | -162.02 | -1.94 | 8299.2 | 8308.07 | 8170.2 | 0 |
| 1731621600 | 8339.33 | -106.33 | -1.26 | 8433.26 | 8437.93 | 8332.79 | 0 |
| 1731535200 | 8445.66 | -46.61 | -0.55 | 8468.12 | 8481.65 | 8440.69 | 0 |
| 1731448800 | 8492.27 | -109.07 | -1.27 | 8565.8 | 8571.7 | 8488.97 | 0 |
| 1731362400 | 8601.34 | -42.49 | -0.49 | 8654.32 | 8658.31 | 8594.15 | 0 |
| 1731103200 | 8643.83 | 51.18 | 0.60 | 8615.4599 | 8673.02 | 8595.56 | 0 |
| 1731016800 | 8592.65 | 41.49 | 0.49 | 8540.53 | 8603.08 | 8537.14 | 0 |
| 1730930400 | 8551.16 | -44.19 | -0.51 | 8618.2 | 8674.73 | 8521.18 | 0 |
| 1730844000 | 8595.35 | 7.9 | 0.09 | 8583.2 | 8597.12 | 8523.4 | 0 |
| 1730757600 | 8587.45 | -32.14 | -0.37 | 8644.81 | 8650.11 | 8580.4599 | 0 |
| 1730494800 | 8619.59 | 43.01 | 0.50 | 8561.3799 | 8656.81 | 8558.34 | 0 |
| 1730408400 | 8576.58 | -86.07 | -0.99 | 8664.45 | 8666.07 | 8571.91 | 0 |
| 1730322000 | 8662.65 | -37.54 | -0.43 | 8698.68 | 8699.76 | 8533.27 | 0 |
| 1730235600 | 8700.19 | -34.06 | -0.39 | 8730.44 | 8743.77 | 8698.99 | 0 |
| 1730149200 | 8734.25 | 19.18 | 0.22 | 8722.1299 | 8760.18 | 8714.8799 | 0 |
| 1729890000 | 8715.07 | -35.96 | -0.41 | 8747.68 | 8769.3799 | 8708.51 | 0 |
| 1729803600 | 8751.03 | -42.58 | -0.48 | 8805.61 | 8820.51 | 8750.81 | 0 |
| 1729717200 | 8793.61 | -41.54 | -0.47 | 8828.99 | 8829.9 | 8760.94 | 0 |
| 1729630800 | 8835.15 | -37.47 | -0.42 | 8852.54 | 8856.08 | 8800.48 | 0 |
| 1729544400 | 8872.62 | -77.47 | -0.87 | 8951.25 | 8953.87 | 8866.98 | 0 |
| 1729285200 | 8950.09 | 62.49 | 0.70 | 8893.22 | 8963.1 | 8892.82 | 0 |
| 1729198800 | 8887.6 | -10.99 | -0.12 | 8896.57 | 8929.43 | 8885.75 | 0 |
| 1729112400 | 8898.59 | -13.18 | -0.15 | 8898.74 | 8913.86 | 8859.14 | 0 |
| 1729026000 | 8911.77 | -85.8 | -0.95 | 9006.77 | 9007.01 | 8903.11 | 0 |
| 1728939600 | 8997.57 | 30.7 | 0.34 | 8962.6 | 9007.54 | 8951.2099 | 0 |
| 1728680400 | 8966.87 | 63.21 | 0.71 | 8905.93 | 8971.42 | 8903.26 | 0 |
| 1728594000 | 8903.66 | -14.01 | -0.16 | 8940.95 | 8940.95 | 8885.3 | 0 |
| 1728507600 | 8917.67 | 52.79 | 0.60 | 8869.6 | 8922.5 | 8854.11 | 0 |
| 1728421200 | 8864.8799 | 26.64 | 0.30 | 8829.02 | 8875.3 | 8827.03 | 0 |
| 1728334800 | 8838.24 | -0.14 | -0.00 | 8840.35 | 8883.97 | 8828.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
