DJ Israel Select Health Care Total Return (DJILSHCT)
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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 418.28 | -1.11 | -0.26 | 419 | 419.63 | 411.72 | 0 |
| 1741640400 | 419.39 | -7.24 | -1.70 | 425.32 | 426.59 | 416.87 | 0 |
| 1741384800 | 426.63 | 0 | 0.00 | 426.63 | 426.63 | 426.63 | 0 |
| 1741298400 | 426.63 | -4.72 | -1.09 | 431.99 | 432.15 | 423.65 | 0 |
| 1741212000 | 431.35 | 13.73 | 3.29 | 421.42 | 431.93 | 420.65 | 0 |
| 1741125600 | 417.62 | -8.72 | -2.05 | 425.2 | 425.39 | 415.08 | 0 |
| 1741039200 | 426.34 | 1.08 | 0.25 | 428.1 | 430.23 | 424.98 | 0 |
| 1740780000 | 425.26 | 0 | 0.00 | 425.26 | 425.26 | 425.26 | 0 |
| 1740693600 | 425.26 | 1.65 | 0.39 | 423.33 | 425.94 | 421.48 | 0 |
| 1740607200 | 423.61 | -1.51 | -0.36 | 427.43 | 427.44 | 421.05 | 0 |
| 1740520800 | 425.12 | -6.28 | -1.46 | 431.2 | 432.21 | 424.59 | 0 |
| 1740434400 | 431.4 | -15.15 | -3.39 | 441.79 | 441.91 | 429.21 | 0 |
| 1740175200 | 446.55 | 0 | 0.00 | 446.55 | 446.55 | 446.55 | 0 |
| 1740088800 | 446.55 | -1.46 | -0.33 | 446.57 | 450.49 | 444.69 | 0 |
| 1740002400 | 448.01 | 0.55 | 0.12 | 448.65 | 449.15 | 445.01 | 0 |
| 1739916000 | 447.46 | 6.78 | 1.54 | 446.48 | 450.29 | 445.33 | 0 |
| 1739570400 | 440.68 | 0 | 0.00 | 440.68 | 440.68 | 440.68 | 0 |
| 1739484000 | 440.68 | 3.94 | 0.90 | 440.62 | 443.07 | 437.25 | 0 |
| 1739397600 | 436.74 | -9.23 | -2.07 | 443.03 | 444.31 | 435.02 | 0 |
| 1739311200 | 445.97 | -5.76 | -1.28 | 448.67 | 449.56 | 444.43 | 0 |
| 1739224800 | 451.73 | 12.99 | 2.96 | 442.77 | 453.07 | 442.73 | 0 |
| 1738965600 | 438.74 | 0 | 0.00 | 438.74 | 438.74 | 438.74 | 0 |
| 1738879200 | 438.74 | 2.29 | 0.52 | 438.78 | 442.07 | 437.74 | 0 |
| 1738792800 | 436.45 | 5.93 | 1.38 | 434.18 | 436.8 | 433.23 | 0 |
| 1738706400 | 430.52 | 7.4 | 1.75 | 423.8 | 431.03 | 423.43 | 0 |
| 1738620000 | 423.12 | -8.91 | -2.06 | 428.36 | 428.44 | 421.38 | 0 |
| 1738360800 | 432.03 | 0 | 0.00 | 432.03 | 432.03 | 432.03 | 0 |
| 1738274400 | 432.03 | -7.56 | -1.72 | 436.74 | 437.24 | 431.39 | 0 |
| 1738188000 | 439.59 | -8.98 | -2.00 | 450.95 | 453.21 | 439.11 | 0 |
| 1738101600 | 448.57 | -2.28 | -0.51 | 450.34 | 452.3 | 448.14 | 0 |
| 1738015200 | 450.85 | -4.12 | -0.91 | 451.49 | 452.57 | 446.18 | 0 |
| 1737756000 | 454.97 | 0 | 0.00 | 454.97 | 454.97 | 454.97 | 0 |
| 1737669600 | 454.97 | -0.76 | -0.17 | 456.95 | 458.98 | 454.55 | 0 |
| 1737583200 | 455.73 | 2.81 | 0.62 | 455.56 | 456.91 | 452.16 | 0 |
| 1737496800 | 452.92 | -0.57 | -0.13 | 456.26 | 460.02 | 450.98 | 0 |
| 1737151200 | 453.49 | 0 | 0.00 | 453.49 | 453.49 | 453.49 | 0 |
| 1737064800 | 453.49 | 6.33 | 1.42 | 449.73 | 454.35 | 447.4 | 0 |
| 1736978400 | 447.16 | 2.79 | 0.63 | 442.76 | 449.32 | 439.73 | 0 |
| 1736892000 | 444.37 | 6.29 | 1.44 | 441.4 | 444.75 | 439.89 | 0 |
| 1736805600 | 438.08 | 0.03 | 0.01 | 441.12 | 441.69 | 431.8 | 0 |
| 1736546400 | 438.05 | 3.1 | 0.71 | 438.05 | 438.05 | 438.05 | 0 |
| 1736373600 | 434.95 | -0.02 | -0.00 | 435.49 | 438.68 | 433.81 | 0 |
| 1736287200 | 434.97 | 1.17 | 0.27 | 433.65 | 435.34 | 431.05 | 0 |
| 1736200800 | 433.8 | 0.66 | 0.15 | 434.89 | 437.51 | 432.47 | 0 |
| 1735941600 | 433.14 | 0 | 0.00 | 433.14 | 433.14 | 433.14 | 0 |
| 1735855200 | 433.14 | 11.07 | 2.62 | 428.33 | 433.92 | 428.09 | 0 |
| 1735682400 | 422.07 | 3.03 | 0.72 | 418.13 | 423.8 | 418.1 | 0 |
| 1735596000 | 419.04 | -7.03 | -1.65 | 422.85 | 423.69 | 417.64 | 0 |
| 1735336800 | 426.07 | 0 | 0.00 | 426.07 | 426.07 | 426.07 | 0 |
| 1735250400 | 426.07 | 1.5 | 0.35 | 425.21 | 426.83 | 422.36 | 0 |
| 1735077600 | 424.57 | 1.25 | 0.30 | 425 | 427.11 | 423.38 | 0 |
| 1734991200 | 423.32 | 6.39 | 1.53 | 428.47 | 428.86 | 421.06 | 0 |
| 1734732000 | 416.93 | 0 | 0.00 | 416.93 | 416.93 | 416.93 | 0 |
| 1734645600 | 416.93 | -1.88 | -0.45 | 415.04 | 417.75 | 412.77 | 0 |
| 1734559200 | 418.81 | 9.38 | 2.29 | 413.04 | 419.97 | 412.95 | 0 |
| 1734472800 | 409.43 | 7.84 | 1.95 | 400.49 | 413.21 | 398.47 | 0 |
| 1734386400 | 401.59 | -11.29 | -2.73 | 401.42 | 403.35 | 399.8 | 0 |
| 1734127200 | 412.88 | 0 | 0.00 | 412.88 | 412.88 | 412.88 | 0 |
| 1734040800 | 412.88 | 2.32 | 0.57 | 411.91 | 414.3 | 409.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
