DJ Islamic Market World SmallCap (DJISML)
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 |
|---|---|---|---|---|---|---|---|
| 1732226400 | 4448.65 | 48.81 | 1.11 | 4398.25 | 4455.27 | 4395.65 | 0 |
| 1732140000 | 4399.84 | 14.28 | 0.33 | 4386.31 | 4400.11 | 4367.43 | 0 |
| 1732053600 | 4385.56 | 24.45 | 0.56 | 4375.79 | 4388.63 | 4344.15 | 0 |
| 1731967200 | 4361.11 | 8.01 | 0.18 | 4343.28 | 4369.45 | 4338.8 | 0 |
| 1731708000 | 4353.1 | -47.31 | -1.08 | 4397.93 | 4402.93 | 4351.61 | 0 |
| 1731621600 | 4400.41 | -41.46 | -0.93 | 4433.83 | 4442.91 | 4397.85 | 0 |
| 1731535200 | 4441.87 | -26.61 | -0.60 | 4456.15 | 4472.58 | 4439.72 | 0 |
| 1731448800 | 4468.4799 | -55.15 | -1.22 | 4507.32 | 4508.31 | 4456.7 | 0 |
| 1731362400 | 4523.63 | 13 | 0.29 | 4509.81 | 4531.07 | 4506.9 | 0 |
| 1731103200 | 4510.63 | 8.81 | 0.20 | 4496.6 | 4513.14 | 4488.41 | 0 |
| 1731016800 | 4501.82 | 40.82 | 0.92 | 4473.68 | 4509.9399 | 4473.15 | 0 |
| 1730930400 | 4461 | 63.21 | 1.44 | 4394.3 | 4464.58 | 4383.18 | 0 |
| 1730844000 | 4397.79 | 56.53 | 1.30 | 4346.38 | 4398.1 | 4343.12 | 0 |
| 1730757600 | 4341.26 | 15.28 | 0.35 | 4332.06 | 4366.41 | 4328.1 | 0 |
| 1730494800 | 4325.9799 | 4.99 | 0.12 | 4310.32 | 4348.07 | 4309.57 | 0 |
| 1730408400 | 4320.99 | -33.13 | -0.76 | 4362.11 | 4362.83 | 4318.46 | 0 |
| 1730322000 | 4354.12 | -6.78 | -0.16 | 4365.84 | 4384.88 | 4349.57 | 0 |
| 1730235600 | 4360.9 | -0.65 | -0.01 | 4358.87 | 4364.03 | 4332.51 | 0 |
| 1730149200 | 4361.55 | 28.94 | 0.67 | 4338.11 | 4372.59 | 4337.92 | 0 |
| 1729890000 | 4332.61 | -16.91 | -0.39 | 4343.84 | 4366.89 | 4328.25 | 0 |
| 1729803600 | 4349.52 | 10.81 | 0.25 | 4335.3 | 4358.21 | 4334.89 | 0 |
| 1729717200 | 4338.71 | -27.37 | -0.63 | 4365.99 | 4366.12 | 4319.29 | 0 |
| 1729630800 | 4366.08 | -39.83 | -0.90 | 4394.45 | 4394.53 | 4362.82 | 0 |
| 1729544400 | 4405.91 | -32.8 | -0.74 | 4441.2299 | 4441.79 | 4399.39 | 0 |
| 1729285200 | 4438.71 | 12.04 | 0.27 | 4429.12 | 4443.51 | 4428.79 | 0 |
| 1729198800 | 4426.67 | -4.36 | -0.10 | 4426.97 | 4438.61 | 4419.09 | 0 |
| 1729112400 | 4431.03 | 6.23 | 0.14 | 4415.58 | 4445.26 | 4415.1 | 0 |
| 1729026000 | 4424.8 | -23.17 | -0.52 | 4452.67 | 4462.47 | 4423.82 | 0 |
| 1728939600 | 4447.97 | 13.22 | 0.30 | 4432.26 | 4449.74 | 4421.64 | 0 |
| 1728680400 | 4434.75 | 43.03 | 0.98 | 4393.31 | 4438.46 | 4392.79 | 0 |
| 1728594000 | 4391.72 | -13.02 | -0.30 | 4403.7299 | 4404.29 | 4370.4799 | 0 |
| 1728507600 | 4404.74 | 6.96 | 0.16 | 4391.53 | 4410.54 | 4386.12 | 0 |
| 1728421200 | 4397.78 | 4.5 | 0.10 | 4388.61 | 4402.16 | 4382.67 | 0 |
| 1728334800 | 4393.28 | -19.11 | -0.43 | 4413.71 | 4416.01 | 4381.14 | 0 |
| 1728075600 | 4412.39 | 18.44 | 0.42 | 4398.16 | 4420.09 | 4387.9799 | 0 |
| 1727989200 | 4393.95 | -24.8 | -0.56 | 4411.6899 | 4411.6899 | 4380.8 | 0 |
| 1727902800 | 4418.75 | -3.8 | -0.09 | 4417.34 | 4427.25 | 4393.2299 | 0 |
| 1727816400 | 4422.55 | -27.51 | -0.62 | 4452.08 | 4454.83 | 4402.87 | 0 |
| 1727730000 | 4450.06 | -6.06 | -0.14 | 4457.36 | 4457.62 | 4423.07 | 0 |
| 1727470800 | 4456.12 | 15.85 | 0.36 | 4449.34 | 4480.29 | 4446.54 | 0 |
| 1727384400 | 4440.27 | 56.04 | 1.28 | 4404.99 | 4452.72 | 4404.31 | 0 |
| 1727298000 | 4384.2299 | -31.39 | -0.71 | 4416.84 | 4420.1899 | 4379.57 | 0 |
| 1727211600 | 4415.62 | 23.09 | 0.53 | 4399.42 | 4416.9 | 4397.6 | 0 |
| 1727125200 | 4392.53 | 18.39 | 0.42 | 4373.45 | 4398.31 | 4372.85 | 0 |
| 1726866000 | 4374.14 | -20.22 | -0.46 | 4397.95 | 4397.95 | 4357.45 | 0 |
| 1726779600 | 4394.36 | 69.47 | 1.61 | 4338.09 | 4404.03 | 4336.51 | 0 |
| 1726693200 | 4324.89 | -5.17 | -0.12 | 4328.38 | 4381.18 | 4318.13 | 0 |
| 1726606800 | 4330.06 | 14.19 | 0.33 | 4318.97 | 4350.81 | 4318.35 | 0 |
| 1726520400 | 4315.87 | 18.99 | 0.44 | 4301.58 | 4316.95 | 4295.07 | 0 |
| 1726261200 | 4296.88 | 47.92 | 1.13 | 4256.34 | 4304.63 | 4256.06 | 0 |
| 1726174800 | 4248.96 | 49.22 | 1.17 | 4219.32 | 4252.54 | 4207.88 | 0 |
| 1726088400 | 4199.74 | 20.91 | 0.50 | 4180.4399 | 4201.6 | 4130.79 | 0 |
| 1726002000 | 4178.83 | 8.71 | 0.21 | 4174.4 | 4180.06 | 4154.06 | 0 |
| 1725915600 | 4170.12 | 13.3 | 0.32 | 4152.64 | 4191.54 | 4149.84 | 0 |
| 1725656400 | 4156.82 | -45.24 | -1.08 | 4199.25 | 4220.5 | 4151.6 | 0 |
| 1725570000 | 4202.06 | -17.41 | -0.41 | 4220.6 | 4222.13 | 4189.53 | 0 |
| 1725483600 | 4219.47 | -22.4 | -0.53 | 4221.15 | 4237.42 | 4203.9 | 0 |
| 1725397200 | 4241.87 | -94.69 | -2.18 | 4333.2299 | 4334.34 | 4232.86 | 0 |
| 1725051600 | 4336.56 | 20.12 | 0.47 | 4325.58 | 4337.26 | 4300.86 | 0 |
| 1724965200 | 4316.4399 | 6.59 | 0.15 | 4310.9799 | 4345.77 | 4307.81 | 0 |
| 1724878800 | 4309.85 | -33.91 | -0.78 | 4340.39 | 4341.4 | 4295.43 | 0 |
| 1724792400 | 4343.76 | -0.56 | -0.01 | 4346.32 | 4347.81 | 4322 | 0 |
| 1724706000 | 4344.32 | -18.59 | -0.43 | 4362.22 | 4374.54 | 4342.67 | 0 |
| 1724446800 | 4362.91 | 69.59 | 1.62 | 4296.17 | 4366.49 | 4295.02 | 0 |
| 1724360400 | 4293.32 | -32.75 | -0.76 | 4327.03 | 4329.76 | 4289.4399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
