DJ Islamic Market World LargeCap (DJILRG)
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 | 3892.6 | -28.95 | -0.74 | 3914.01 | 3927.82 | 3887.75 | 0 |
| 1721336400 | 3921.55 | -35.72 | -0.90 | 3948.42 | 3968.92 | 3905.06 | 0 |
| 1721250000 | 3957.27 | -69.16 | -1.72 | 4023.24 | 4024.31 | 3953.68 | 0 |
| 1721163600 | 4026.43 | 1.81 | 0.04 | 4023.17 | 4037.19 | 4009.58 | 0 |
| 1721077200 | 4024.62 | -0.21 | -0.01 | 4022.44 | 4051.38 | 4013.27 | 0 |
| 1720818000 | 4024.83 | 19.27 | 0.48 | 4000.36 | 4050.03 | 3999.97 | 0 |
| 1720731600 | 4005.56 | -42.33 | -1.05 | 4056.4 | 4066.09 | 3998.46 | 0 |
| 1720645200 | 4047.89 | 41.72 | 1.04 | 4007.7 | 4048.63 | 4006.76 | 0 |
| 1720558800 | 4006.17 | 3.01 | 0.08 | 4006.84 | 4018.93 | 3998.83 | 0 |
| 1720472400 | 4003.16 | 3.66 | 0.09 | 4001.22 | 4007.83 | 3996.53 | 0 |
| 1720213200 | 3999.5 | 39.01 | 0.98 | 3974.76 | 4001.64 | 3973.58 | 0 |
| 1720040400 | 3960.49 | 32.71 | 0.83 | 3934.03 | 3961.23 | 3933.17 | 0 |
| 1719954000 | 3927.78 | 18.32 | 0.47 | 3905.22 | 3928.29 | 3892.76 | 0 |
| 1719867600 | 3909.46 | 21.18 | 0.54 | 3891.71 | 3911.42 | 3880.8 | 0 |
| 1719608400 | 3888.28 | -20.61 | -0.53 | 3910.1 | 3936.87 | 3887.06 | 0 |
| 1719522000 | 3908.89 | -1.55 | -0.04 | 3909.25 | 3922.31 | 3898.71 | 0 |
| 1719435600 | 3910.44 | 13.44 | 0.34 | 3902.44 | 3912.89 | 3892 | 0 |
| 1719349200 | 3897 | 32.15 | 0.83 | 3864.42 | 3899.51 | 3864.42 | 0 |
| 1719262800 | 3864.85 | -22.32 | -0.57 | 3883.89 | 3900.29 | 3864.65 | 0 |
| 1719003600 | 3887.17 | -13.61 | -0.35 | 3896.63 | 3903.35 | 3878.94 | 0 |
| 1718917200 | 3900.78 | -10.27 | -0.26 | 3914.66 | 3928.33 | 3889.06 | 0 |
| 1718744400 | 3911.05 | 11.85 | 0.30 | 3903.36 | 3913.51 | 3899.87 | 0 |
| 1718658000 | 3899.2 | 20.7 | 0.53 | 3877.3 | 3910.98 | 3866.78 | 0 |
| 1718398800 | 3878.5 | 1.74 | 0.04 | 3875.61 | 3879.14 | 3861.82 | 0 |
| 1718312400 | 3876.76 | 7.17 | 0.19 | 3871.97 | 3888.47 | 3860.25 | 0 |
| 1718226000 | 3869.59 | 42.59 | 1.11 | 3829.18 | 3888.33 | 3829.1 | 0 |
| 1718139600 | 3827 | 16.84 | 0.44 | 3809.66 | 3827.4 | 3790.08 | 0 |
| 1718053200 | 3810.16 | 8.77 | 0.23 | 3797.36 | 3813.33 | 3788.21 | 0 |
| 1717794000 | 3801.39 | -8.41 | -0.22 | 3810.45 | 3817.51 | 3792.29 | 0 |
| 1717707600 | 3809.8 | 14.79 | 0.39 | 3805.8 | 3814.3 | 3798.68 | 0 |
| 1717621200 | 3795.01 | 52.73 | 1.41 | 3745.72 | 3795.34 | 3745.22 | 0 |
| 1717534800 | 3742.28 | 6.7 | 0.18 | 3731.26 | 3745.87 | 3721.28 | 0 |
| 1717448400 | 3735.58 | 26.75 | 0.72 | 3717.49 | 3744.15 | 3707.12 | 0 |
| 1717189200 | 3708.83 | 11.28 | 0.31 | 3695.81 | 3711.09 | 3660.91 | 0 |
| 1717102800 | 3697.55 | -36.97 | -0.99 | 3729.29 | 3732.78 | 3689.94 | 0 |
| 1717016400 | 3734.52 | -27.88 | -0.74 | 3755.06 | 3755.19 | 3728.62 | 0 |
| 1716930000 | 3762.4 | 13.81 | 0.37 | 3753.33 | 3763.87 | 3745.95 | 0 |
| 1716584400 | 3748.59 | 17.04 | 0.46 | 3724.28 | 3752.88 | 3723.89 | 0 |
| 1716498000 | 3731.55 | -6.47 | -0.17 | 3743.12 | 3773.67 | 3722.83 | 0 |
| 1716411600 | 3738.02 | -7.04 | -0.19 | 3743.75 | 3747.96 | 3724.45 | 0 |
| 1716325200 | 3745.06 | 3.64 | 0.10 | 3739.43 | 3746.36 | 3730.09 | 0 |
| 1716238800 | 3741.42 | 12.27 | 0.33 | 3731.33 | 3748.36 | 3730.05 | 0 |
| 1715979600 | 3729.15 | -1.39 | -0.04 | 3728.79 | 3733.71 | 3717.65 | 0 |
| 1715893200 | 3730.54 | -3.4 | -0.09 | 3739.48 | 3747.72 | 3730.05 | 0 |
| 1715806800 | 3733.94 | 50.03 | 1.36 | 3689.2 | 3735.4 | 3687.72 | 0 |
| 1715720400 | 3683.91 | 15.85 | 0.43 | 3669.42 | 3686.89 | 3664.34 | 0 |
| 1715634000 | 3668.06 | 6.72 | 0.18 | 3664.27 | 3672.85 | 3659.26 | 0 |
| 1715374800 | 3661.34 | 5.56 | 0.15 | 3659.05 | 3675.62 | 3653.22 | 0 |
| 1715288400 | 3655.78 | 8.76 | 0.24 | 3644.12 | 3657.98 | 3639.22 | 0 |
| 1715202000 | 3647.02 | -5.77 | -0.16 | 3650.74 | 3652.99 | 3633.18 | 0 |
| 1715115600 | 3652.79 | 8.96 | 0.25 | 3649.54 | 3662.22 | 3646.86 | 0 |
| 1715029200 | 3643.83 | 33.87 | 0.94 | 3611.4 | 3643.83 | 3610.49 | 0 |
| 1714770000 | 3609.96 | 51.39 | 1.44 | 3561.66 | 3617.91 | 3561.38 | 0 |
| 1714683600 | 3558.57 | 31.03 | 0.88 | 3525.34 | 3563.58 | 3521.61 | 0 |
| 1714597200 | 3527.54 | -5.88 | -0.17 | 3531.58 | 3570.94 | 3517.08 | 0 |
| 1714510800 | 3533.42 | -49.15 | -1.37 | 3583.7 | 3587.6 | 3533.4 | 0 |
| 1714424400 | 3582.57 | 10.06 | 0.28 | 3579.98 | 3590.2 | 3566.48 | 0 |
| 1714165200 | 3572.51 | 50.65 | 1.44 | 3527.99 | 3581.01 | 3527.58 | 0 |
| 1714078800 | 3521.86 | -20.54 | -0.58 | 3536.47 | 3538.72 | 3477.81 | 0 |
| 1713992400 | 3542.4 | 7.36 | 0.21 | 3544.96 | 3565.85 | 3530.41 | 0 |
| 1713906000 | 3535.04 | 47.03 | 1.35 | 3495.22 | 3538.18 | 3494.03 | 0 |
| 1713819600 | 3488.01 | 29.63 | 0.86 | 3461.59 | 3503.6 | 3459.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
