DJ Islamic Market Health Care (DJIHCR)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 8631.43 | 30.28 | 0.35 | 8599.98 | 8664.85 | 8590.97 | 0 |
| 1721336400 | 8601.15 | -179.37 | -2.04 | 8775.98 | 8783.81 | 8590.33 | 0 |
| 1721250000 | 8780.52 | 35.92 | 0.41 | 8749.89 | 8824.35 | 8720.53 | 0 |
| 1721163600 | 8744.6 | 69.07 | 0.80 | 8663.81 | 8747.11 | 8657.28 | 0 |
| 1721077200 | 8675.53 | -37.52 | -0.43 | 8712.98 | 8736.05 | 8668.4 | 0 |
| 1720818000 | 8713.05 | 62.78 | 0.73 | 8665.74 | 8737.92 | 8663.83 | 0 |
| 1720731600 | 8650.27 | 79.42 | 0.93 | 8590.2 | 8675.65 | 8590.2 | 0 |
| 1720645200 | 8570.85 | 82.28 | 0.97 | 8497.09 | 8571.35 | 8493.64 | 0 |
| 1720558800 | 8488.57 | 10.81 | 0.13 | 8487.28 | 8495.06 | 8451.28 | 0 |
| 1720472400 | 8477.76 | -7.1 | -0.08 | 8483.48 | 8512.53 | 8466.1 | 0 |
| 1720213200 | 8484.86 | 89.92 | 1.07 | 8439.2 | 8488.18 | 8410.15 | 0 |
| 1720040400 | 8394.94 | -44.7 | -0.53 | 8441.99 | 8454.07 | 8376.73 | 0 |
| 1719954000 | 8439.64 | -36.53 | -0.43 | 8462.87 | 8469.72 | 8393.59 | 0 |
| 1719867600 | 8476.17 | -28.32 | -0.33 | 8505.39 | 8578.61 | 8462.8 | 0 |
| 1719608400 | 8504.49 | 2.27 | 0.03 | 8508.64 | 8547.52 | 8478.2099 | 0 |
| 1719522000 | 8502.22 | -25.19 | -0.30 | 8512.91 | 8528.36 | 8472.51 | 0 |
| 1719435600 | 8527.41 | -39.16 | -0.46 | 8575.26 | 8578.64 | 8514.83 | 0 |
| 1719349200 | 8566.57 | 13.33 | 0.16 | 8555.6299 | 8586.1299 | 8551.75 | 0 |
| 1719262800 | 8553.24 | 58.73 | 0.69 | 8501.01 | 8578.18 | 8499.82 | 0 |
| 1719003600 | 8494.51 | 19.91 | 0.23 | 8478.58 | 8506.32 | 8459.99 | 0 |
| 1718917200 | 8474.6 | 11.54 | 0.14 | 8453.07 | 8484.74 | 8423.3799 | 0 |
| 1718744400 | 8463.06 | 26.18 | 0.31 | 8434.75 | 8475.07 | 8430.01 | 0 |
| 1718658000 | 8436.8799 | -28.76 | -0.34 | 8461.64 | 8462.35 | 8412.3799 | 0 |
| 1718398800 | 8465.64 | -8.14 | -0.10 | 8472.4 | 8473.95 | 8431.19 | 0 |
| 1718312400 | 8473.78 | -30.96 | -0.36 | 8503.45 | 8506.97 | 8445.3 | 0 |
| 1718226000 | 8504.74 | 16.51 | 0.19 | 8484.47 | 8542.57 | 8483.56 | 0 |
| 1718139600 | 8488.23 | -36.71 | -0.43 | 8535.43 | 8537.73 | 8454.87 | 0 |
| 1718053200 | 8524.94 | 10.88 | 0.13 | 8499.41 | 8531.3 | 8465.14 | 0 |
| 1717794000 | 8514.06 | 6.54 | 0.08 | 8508.75 | 8541.5 | 8488.35 | 0 |
| 1717707600 | 8507.52 | 58.3 | 0.69 | 8475.08 | 8516.64 | 8454.34 | 0 |
| 1717621200 | 8449.22 | 58.06 | 0.69 | 8414.89 | 8456.18 | 8389.34 | 0 |
| 1717534800 | 8391.16 | 35.17 | 0.42 | 8359.61 | 8404 | 8346.32 | 0 |
| 1717448400 | 8355.99 | 54.08 | 0.65 | 8286.05 | 8376.7099 | 8280.82 | 0 |
| 1717189200 | 8301.91 | 79.78 | 0.97 | 8227.74 | 8305.76 | 8225.25 | 0 |
| 1717102800 | 8222.1299 | 18.25 | 0.22 | 8215.03 | 8243.68 | 8189.3 | 0 |
| 1717016400 | 8203.8799 | -56.92 | -0.69 | 8248.12 | 8249.3 | 8192.28 | 0 |
| 1716930000 | 8260.8 | -91.76 | -1.10 | 8348.92 | 8354.84 | 8238.42 | 0 |
| 1716584400 | 8352.56 | -18.87 | -0.23 | 8357.52 | 8373.02 | 8347.23 | 0 |
| 1716498000 | 8371.43 | -60.03 | -0.71 | 8443.41 | 8452.44 | 8362.78 | 0 |
| 1716411600 | 8431.4599 | 9.09 | 0.11 | 8406.14 | 8451.8799 | 8388.06 | 0 |
| 1716325200 | 8422.37 | 10.36 | 0.12 | 8412.69 | 8452.04 | 8399.74 | 0 |
| 1716238800 | 8412.01 | -15.39 | -0.18 | 8423.81 | 8428.93 | 8395.6299 | 0 |
| 1715979600 | 8427.4 | -11.84 | -0.14 | 8431.67 | 8431.7 | 8392.3799 | 0 |
| 1715893200 | 8439.24 | -14.19 | -0.17 | 8467.86 | 8469.04 | 8420.42 | 0 |
| 1715806800 | 8453.43 | 121.26 | 1.46 | 8353.61 | 8459.23 | 8346.17 | 0 |
| 1715720400 | 8332.17 | 32.45 | 0.39 | 8305.35 | 8334.87 | 8292.79 | 0 |
| 1715634000 | 8299.72 | 16.63 | 0.20 | 8292.76 | 8319.54 | 8290.41 | 0 |
| 1715374800 | 8283.09 | 23.46 | 0.28 | 8272.6299 | 8311.3799 | 8272.36 | 0 |
| 1715288400 | 8259.6299 | 40.03 | 0.49 | 8211.02 | 8263.19 | 8207.78 | 0 |
| 1715202000 | 8219.6 | -27.15 | -0.33 | 8252.28 | 8263.03 | 8215.2099 | 0 |
| 1715115600 | 8246.75 | 61.17 | 0.75 | 8188.99 | 8251.35 | 8187.6 | 0 |
| 1715029200 | 8185.58 | 36.1 | 0.44 | 8151.63 | 8186.52 | 8149.85 | 0 |
| 1714770000 | 8149.48 | -0.02 | -0.00 | 8138.84 | 8178.7 | 8123.23 | 0 |
| 1714683600 | 8149.5 | -20.44 | -0.25 | 8164.74 | 8190.63 | 8111.37 | 0 |
| 1714597200 | 8169.94 | 56.2 | 0.69 | 8105.63 | 8209.28 | 8096.41 | 0 |
| 1714510800 | 8113.74 | -3.72 | -0.05 | 8116.42 | 8171.49 | 8110.8 | 0 |
| 1714424400 | 8117.46 | 46.14 | 0.57 | 8097.22 | 8131.41 | 8089.24 | 0 |
| 1714165200 | 8071.32 | 11.38 | 0.14 | 8066.6 | 8088.43 | 8044.33 | 0 |
| 1714078800 | 8059.94 | -39.96 | -0.49 | 8107.53 | 8119.68 | 8018.96 | 0 |
| 1713992400 | 8099.9 | -28.77 | -0.35 | 8130.38 | 8145.24 | 8078.81 | 0 |
| 1713906000 | 8128.67 | 126.75 | 1.58 | 8031.88 | 8141.59 | 8030.04 | 0 |
| 1713819600 | 8001.92 | 81.89 | 1.03 | 7946.34 | 8041.38 | 7937.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
