DJ Israel Select Consumer Total Return (DJILSCST)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722027600 | 2185.9699 | 0 | 0.00 | 2185.9699 | 2185.9699 | 2185.9699 | 0 |
| 1721941200 | 2185.9699 | 7.82 | 0.36 | 2165.11 | 2189.56 | 2162.64 | 0 |
| 1721854800 | 2178.15 | 4.52 | 0.21 | 2169.01 | 2184.45 | 2166.61 | 0 |
| 1721768400 | 2173.63 | 32.74 | 1.53 | 2147.71 | 2174.54 | 2146.7199 | 0 |
| 1721677800 | 2140.89 | -12.58 | -0.58 | 2143.4 | 2146.55 | 2133.42 | 0 |
| 1721422800 | 2153.4699 | 0 | 0.00 | 2153.4699 | 2153.4699 | 2153.4699 | 0 |
| 1721336400 | 2153.4699 | 10.07 | 0.47 | 2146.45 | 2157.77 | 2142.18 | 0 |
| 1721250000 | 2143.4 | 4.13 | 0.19 | 2136.08 | 2151.19 | 2129.7199 | 0 |
| 1721163600 | 2139.27 | 2.65 | 0.12 | 2130.89 | 2147.38 | 2128.84 | 0 |
| 1721077200 | 2136.62 | -14.05 | -0.65 | 2152.92 | 2157.89 | 2132.39 | 0 |
| 1720818000 | 2150.67 | 0 | 0.00 | 2150.67 | 2150.67 | 2150.67 | 0 |
| 1720731600 | 2150.67 | 27.83 | 1.31 | 2150.27 | 2159.33 | 2133.62 | 0 |
| 1720645200 | 2122.84 | -2.05 | -0.10 | 2129.39 | 2130.34 | 2117.57 | 0 |
| 1720558800 | 2124.89 | 5.91 | 0.28 | 2128.4699 | 2139.09 | 2111.37 | 0 |
| 1720472400 | 2118.98 | 93.47 | 4.61 | 2126.7399 | 2130.86 | 2106.94 | 0 |
| 1720213200 | 2025.51 | 0 | 0.00 | 2025.51 | 2025.51 | 2025.51 | 0 |
| 1720040400 | 2025.51 | 8.81 | 0.44 | 2025.33 | 2037.8 | 2018.3 | 0 |
| 1719954000 | 2016.7 | -9.17 | -0.45 | 2017.6 | 2023.64 | 2009.11 | 0 |
| 1719867600 | 2025.87 | -10.48 | -0.51 | 2037.71 | 2041.28 | 2018.95 | 0 |
| 1719608400 | 2036.35 | 0 | 0.00 | 2036.35 | 2036.35 | 2036.35 | 0 |
| 1719522000 | 2036.35 | -9.7 | -0.47 | 2032.77 | 2039.86 | 2021.65 | 0 |
| 1719435600 | 2046.05 | 23.23 | 1.15 | 2040.41 | 2049.01 | 2018.21 | 0 |
| 1719349200 | 2022.82 | 7.33 | 0.36 | 2021.57 | 2049.3 | 2018.52 | 0 |
| 1719262800 | 2015.49 | -6.05 | -0.30 | 2005.33 | 2031.25 | 2004.71 | 0 |
| 1719003600 | 2021.54 | 0 | 0.00 | 2021.54 | 2021.54 | 2021.54 | 0 |
| 1718917200 | 2021.54 | -44.87 | -2.17 | 2043.69 | 2051.32 | 2014.54 | 0 |
| 1718744400 | 2066.41 | -22.09 | -1.06 | 2082.59 | 2083.43 | 2059.96 | 0 |
| 1718658000 | 2088.5 | 23.4 | 1.13 | 2068.82 | 2091.27 | 2067.62 | 0 |
| 1718398800 | 2065.1 | 0 | 0.00 | 2065.1 | 2065.1 | 2065.1 | 0 |
| 1718312400 | 2065.1 | -8.93 | -0.43 | 2073.04 | 2074.66 | 2040.25 | 0 |
| 1718226000 | 2074.03 | 0 | 0.00 | 2074.03 | 2074.03 | 2074.03 | 0 |
| 1718139600 | 2074.03 | 0 | 0.00 | 2074.03 | 2074.03 | 2074.03 | 0 |
| 1718053200 | 2074.03 | 2.2 | 0.11 | 2070.34 | 2076.62 | 2065.79 | 0 |
| 1717794000 | 2071.83 | 0 | 0.00 | 2071.83 | 2071.83 | 2071.83 | 0 |
| 1717707600 | 2071.83 | -40.59 | -1.92 | 2091.26 | 2101.32 | 2069.16 | 0 |
| 1717621200 | 2112.42 | -35.21 | -1.64 | 2144.07 | 2151.48 | 2103.23 | 0 |
| 1717534800 | 2147.63 | -4.2 | -0.20 | 2133.57 | 2154.81 | 2126.48 | 0 |
| 1717448400 | 2151.83 | -24.39 | -1.12 | 2154.29 | 2185.96 | 2143.94 | 0 |
| 1717189200 | 2176.2199 | 0 | 0.00 | 2176.2199 | 2176.2199 | 2176.2199 | 0 |
| 1717102800 | 2176.2199 | 17.45 | 0.81 | 2156.07 | 2176.75 | 2142.18 | 0 |
| 1717016400 | 2158.77 | -3.93 | -0.18 | 2168.4 | 2172.37 | 2148.46 | 0 |
| 1716930000 | 2162.7 | -4.53 | -0.21 | 2168.35 | 2174.7399 | 2155.35 | 0 |
| 1716584400 | 2167.23 | 0 | 0.00 | 2167.23 | 2167.23 | 2167.23 | 0 |
| 1716498000 | 2167.23 | -29.47 | -1.34 | 2182.53 | 2184.14 | 2162.43 | 0 |
| 1716411600 | 2196.7 | -38.89 | -1.74 | 2215.94 | 2222.85 | 2194.78 | 0 |
| 1716325200 | 2235.59 | -20.34 | -0.90 | 2258.71 | 2258.9 | 2227.29 | 0 |
| 1716238800 | 2255.93 | -16.46 | -0.72 | 2243.21 | 2260.1 | 2221.34 | 0 |
| 1715979600 | 2272.39 | 0 | 0.00 | 2272.39 | 2272.39 | 2272.39 | 0 |
| 1715893200 | 2272.39 | -33.24 | -1.44 | 2291.54 | 2294.17 | 2265.7399 | 0 |
| 1715806800 | 2305.63 | -5.71 | -0.25 | 2308.21 | 2310.46 | 2292.75 | 0 |
| 1715720400 | 2311.34 | 0 | 0.00 | 2311.34 | 2311.34 | 2311.34 | 0 |
| 1715634000 | 2311.34 | 0 | 0.00 | 2311.34 | 2311.34 | 2311.34 | 0 |
| 1715374800 | 2311.34 | 0 | 0.00 | 2311.34 | 2311.34 | 2311.34 | 0 |
| 1715288400 | 2311.34 | 14.9 | 0.65 | 2298.34 | 2313.33 | 2294.07 | 0 |
| 1715202000 | 2296.44 | 5.84 | 0.25 | 2288.41 | 2298.89 | 2278.16 | 0 |
| 1715115600 | 2290.6 | 22.3 | 0.98 | 2285.85 | 2293.82 | 2274.12 | 0 |
| 1715029200 | 2268.3 | -8.54 | -0.38 | 2269.8 | 2280.61 | 2257.9899 | 0 |
| 1714770000 | 2276.84 | 0 | 0.00 | 2276.84 | 2276.84 | 2276.84 | 0 |
| 1714683600 | 2276.84 | -16.47 | -0.72 | 2289.14 | 2313.83 | 2273.73 | 0 |
| 1714597200 | 2293.31 | -3.5 | -0.15 | 2302.84 | 2303.33 | 2278.8 | 0 |
| 1714510800 | 2296.81 | 15.2 | 0.67 | 2306.85 | 2308.54 | 2288.23 | 0 |
| 1714424400 | 2281.61 | 0 | 0.00 | 2281.61 | 2281.61 | 2281.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
