DJ Israel Select Consumer Total Return (DJILSCST)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1739311200 | 2922.7 | -19.31 | -0.66 | 2933.53 | 2933.53 | 2907.4 | 0 |
| 1739224800 | 2942.01 | 22.22 | 0.76 | 2921.09 | 2949.16 | 2921.09 | 0 |
| 1738965600 | 2919.79 | 0 | 0.00 | 2919.79 | 2919.79 | 2919.79 | 0 |
| 1738879200 | 2919.79 | -31.35 | -1.06 | 2945.44 | 2948.68 | 2916.42 | 0 |
| 1738792800 | 2951.14 | 55.85 | 1.93 | 2936.23 | 2955.01 | 2919.43 | 0 |
| 1738706400 | 2895.29 | 45.14 | 1.58 | 2864.96 | 2901.71 | 2861.7199 | 0 |
| 1738620000 | 2850.15 | -13.21 | -0.46 | 2834.4699 | 2856.06 | 2824.3 | 0 |
| 1738360800 | 2863.36 | 0 | 0.00 | 2863.36 | 2863.36 | 2863.36 | 0 |
| 1738274400 | 2863.36 | 3.62 | 0.13 | 2867.11 | 2873.19 | 2847.18 | 0 |
| 1738188000 | 2859.7399 | 33.41 | 1.18 | 2837.26 | 2861.44 | 2836.57 | 0 |
| 1738101600 | 2826.33 | 10.41 | 0.37 | 2819.15 | 2838.19 | 2809.15 | 0 |
| 1738015200 | 2815.92 | -40.7 | -1.42 | 2829.38 | 2835 | 2809.35 | 0 |
| 1737756000 | 2856.62 | 0 | 0.00 | 2856.62 | 2856.62 | 2856.62 | 0 |
| 1737669600 | 2856.62 | -17.79 | -0.62 | 2869.83 | 2878.06 | 2847.11 | 0 |
| 1737583200 | 2874.41 | -30.6 | -1.05 | 2902.53 | 2906.81 | 2862.57 | 0 |
| 1737496800 | 2905.01 | 53.42 | 1.87 | 2895.07 | 2910.44 | 2890.31 | 0 |
| 1737151200 | 2851.59 | 0 | 0.00 | 2851.59 | 2851.59 | 2851.59 | 0 |
| 1737064800 | 2851.59 | -8.31 | -0.29 | 2871.4899 | 2872.89 | 2839 | 0 |
| 1736978400 | 2859.9 | 19.28 | 0.68 | 2833.7199 | 2873.77 | 2823.32 | 0 |
| 1736892000 | 2840.62 | 47.57 | 1.70 | 2818.44 | 2842.15 | 2806.9699 | 0 |
| 1736805600 | 2793.05 | -6.7 | -0.24 | 2812.2 | 2812.88 | 2781.53 | 0 |
| 1736546400 | 2799.75 | -0.7 | -0.02 | 2799.75 | 2799.75 | 2799.75 | 0 |
| 1736373600 | 2800.45 | -26.25 | -0.93 | 2816.25 | 2827.07 | 2793.17 | 0 |
| 1736287200 | 2826.7 | -29.48 | -1.03 | 2845.13 | 2855.86 | 2814.26 | 0 |
| 1736200800 | 2856.18 | 49.77 | 1.77 | 2842.6 | 2862.98 | 2834.7 | 0 |
| 1735941600 | 2806.41 | 0 | 0.00 | 2806.41 | 2806.41 | 2806.41 | 0 |
| 1735855200 | 2806.41 | 32.55 | 1.17 | 2791.32 | 2809.94 | 2785.7 | 0 |
| 1735682400 | 2773.86 | 16.55 | 0.60 | 2770.36 | 2785.53 | 2754.64 | 0 |
| 1735596000 | 2757.31 | -7.74 | -0.28 | 2748.11 | 2759.63 | 2730 | 0 |
| 1735336800 | 2765.05 | 0 | 0.00 | 2765.05 | 2765.05 | 2765.05 | 0 |
| 1735250400 | 2765.05 | -20.92 | -0.75 | 2771.46 | 2771.94 | 2740.79 | 0 |
| 1735077600 | 2785.9699 | -16.8 | -0.60 | 2800.04 | 2805.9699 | 2778.88 | 0 |
| 1734991200 | 2802.77 | -2.23 | -0.08 | 2826.52 | 2830.23 | 2797.67 | 0 |
| 1734732000 | 2805 | 0 | 0.00 | 2805 | 2805 | 2805 | 0 |
| 1734645600 | 2805 | -12.76 | -0.45 | 2806.84 | 2814.51 | 2793.02 | 0 |
| 1734559200 | 2817.76 | -6.3 | -0.22 | 2836.63 | 2838.58 | 2812.28 | 0 |
| 1734472800 | 2824.06 | 9.94 | 0.35 | 2820.05 | 2829.36 | 2806.86 | 0 |
| 1734386400 | 2814.12 | 4.82 | 0.17 | 2786.66 | 2815.61 | 2783.58 | 0 |
| 1734127200 | 2809.3 | 0 | 0.00 | 2809.3 | 2809.3 | 2809.3 | 0 |
| 1734040800 | 2809.3 | -6.14 | -0.22 | 2821.01 | 2821.01 | 2798.4899 | 0 |
| 1733954400 | 2815.44 | 9.01 | 0.32 | 2815.67 | 2828.7199 | 2806.62 | 0 |
| 1733868000 | 2806.43 | 10.52 | 0.38 | 2793.17 | 2810.02 | 2787.89 | 0 |
| 1733781600 | 2795.91 | 47.69 | 1.74 | 2765.68 | 2799.27 | 2763.9699 | 0 |
| 1733522400 | 2748.2199 | 0 | 0.00 | 2748.2199 | 2748.2199 | 2748.2199 | 0 |
| 1733436000 | 2748.2199 | 14.55 | 0.53 | 2737.6 | 2750.66 | 2722.75 | 0 |
| 1733349600 | 2733.67 | 4.2 | 0.15 | 2744.58 | 2751.13 | 2725.56 | 0 |
| 1733263200 | 2729.4699 | 43.38 | 1.61 | 2695.66 | 2732.18 | 2694.4699 | 0 |
| 1733176800 | 2686.09 | 31.96 | 1.20 | 2697.7199 | 2707.42 | 2670.78 | 0 |
| 1732917600 | 2654.13 | 0 | 0.00 | 2654.13 | 2654.13 | 2654.13 | 0 |
| 1732744800 | 2654.13 | -15.04 | -0.56 | 2672.31 | 2672.77 | 2637.76 | 0 |
| 1732658400 | 2669.17 | 24.53 | 0.93 | 2661.52 | 2670.34 | 2639.05 | 0 |
| 1732572000 | 2644.64 | 66.56 | 2.58 | 2649.25 | 2658.4 | 2642.11 | 0 |
| 1732312800 | 2578.08 | 0 | 0.00 | 2578.08 | 2578.08 | 2578.08 | 0 |
| 1732226400 | 2578.08 | -11.04 | -0.43 | 2585.45 | 2586.65 | 2556.91 | 0 |
| 1732140000 | 2589.12 | 2.43 | 0.09 | 2599.03 | 2616.78 | 2581.07 | 0 |
| 1732053600 | 2586.69 | -11.16 | -0.43 | 2594.1 | 2615.81 | 2570.43 | 0 |
| 1731967200 | 2597.85 | 53.72 | 2.11 | 2581.21 | 2600.56 | 2566.77 | 0 |
| 1731708000 | 2544.13 | 0 | 0.00 | 2544.13 | 2544.13 | 2544.13 | 0 |
| 1731621600 | 2544.13 | 12.51 | 0.49 | 2529.25 | 2548.96 | 2529.25 | 0 |
| 1731535200 | 2531.62 | 16.12 | 0.64 | 2531.58 | 2543.36 | 2516.02 | 0 |
| 1731448800 | 2515.5 | 18.51 | 0.74 | 2497.91 | 2523.88 | 2494.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
