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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 8478.48 | -58.33 | -0.68 | 8523.74 | 8553.92 | 8476.35 | 0 |
| 1738879200 | 8536.81 | -10.06 | -0.12 | 8563.37 | 8570.1299 | 8525.79 | 0 |
| 1738792800 | 8546.87 | 101.11 | 1.20 | 8472.95 | 8553.65 | 8468.73 | 0 |
| 1738706400 | 8445.76 | -14.02 | -0.17 | 8450.19 | 8460.92 | 8383.78 | 0 |
| 1738620000 | 8459.78 | -10.29 | -0.12 | 8411.77 | 8482.85 | 8389.66 | 0 |
| 1738360800 | 8470.07 | -29.48 | -0.35 | 8510.33 | 8556.04 | 8469.08 | 0 |
| 1738274400 | 8499.55 | 90.95 | 1.08 | 8414.51 | 8523.59 | 8411.66 | 0 |
| 1738188000 | 8408.6 | -30.25 | -0.36 | 8450.39 | 8455.94 | 8390.8 | 0 |
| 1738101600 | 8438.85 | -42.03 | -0.50 | 8477.87 | 8500.97 | 8436.9599 | 0 |
| 1738015200 | 8480.8799 | 132.09 | 1.58 | 8349.8 | 8481.49 | 8347.04 | 0 |
| 1737756000 | 8348.79 | 49.54 | 0.60 | 8316.93 | 8362.61 | 8307.85 | 0 |
| 1737669600 | 8299.25 | 68.34 | 0.83 | 8232.9599 | 8299.74 | 8212.14 | 0 |
| 1737583200 | 8230.91 | -2.44 | -0.03 | 8253.77 | 8263.98 | 8196.89 | 0 |
| 1737496800 | 8233.35 | 155.1 | 1.92 | 8102.46 | 8233.41 | 8098.32 | 0 |
| 1737151200 | 8078.25 | -75.12 | -0.92 | 8153.91 | 8155.15 | 8077.89 | 0 |
| 1737064800 | 8153.37 | 43.15 | 0.53 | 8113.57 | 8161.05 | 8079.06 | 0 |
| 1736978400 | 8110.22 | 38.61 | 0.48 | 8070.13 | 8143.38 | 8065.4 | 0 |
| 1736892000 | 8071.61 | -72.94 | -0.90 | 8170.21 | 8170.41 | 8022.08 | 0 |
| 1736805600 | 8144.55 | 31.05 | 0.38 | 8085.06 | 8160.25 | 8075.09 | 0 |
| 1736546400 | 8113.5 | -40.96 | -0.50 | 8164.17 | 8167.93 | 8099.34 | 0 |
| 1736373600 | 8154.46 | 35.23 | 0.43 | 8116.43 | 8163.38 | 8070.73 | 0 |
| 1736287200 | 8119.23 | 29.27 | 0.36 | 8085.56 | 8177.64 | 8085.23 | 0 |
| 1736200800 | 8089.96 | 5.78 | 0.07 | 8078.9 | 8133.16 | 8065.91 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
