DJ US Dividend 100 (DJUSDIV)
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 |
|---|---|---|---|---|---|---|---|
| 1739916000 | 5910.9395 | 37.11 | 0.63 | 5873.6395 | 5910.9886 | 5861.5099 | 0 |
| 1739570400 | 5873.8341 | -16.36 | -0.28 | 5898.943 | 5922.6012 | 5869.6845 | 0 |
| 1739484000 | 5890.197 | 40.99 | 0.70 | 5877.1463 | 5893.2989 | 5853.3527 | 0 |
| 1739397600 | 5849.2116 | -43.86 | -0.74 | 5844.4136 | 5869.1913 | 5830.8651 | 0 |
| 1739311200 | 5893.0751 | 37.66 | 0.64 | 5855.3371 | 5894.7688 | 5845.6208 | 0 |
| 1739224800 | 5855.412 | 25.32 | 0.43 | 5855.6607 | 5859.3091 | 5820.2845 | 0 |
| 1738965600 | 5830.0955 | -41.9 | -0.71 | 5879.5117 | 5880.2362 | 5824.9579 | 0 |
| 1738879200 | 5871.993 | -40.27 | -0.68 | 5924.1471 | 5925.8466 | 5855.0049 | 0 |
| 1738792800 | 5912.2661 | 38.16 | 0.65 | 5885.2225 | 5916.8639 | 5869.3102 | 0 |
| 1738706400 | 5874.1026 | 8.75 | 0.15 | 5849.7824 | 5884.7568 | 5846.7941 | 0 |
| 1738620000 | 5865.3535 | -27.18 | -0.46 | 5838.0167 | 5889.4 | 5800.5751 | 0 |
| 1738360800 | 5892.5328 | -33.54 | -0.57 | 5913.8273 | 5947.2031 | 5881.7755 | 0 |
| 1738274400 | 5926.0756 | -4.39 | -0.07 | 5932.9496 | 5948.0811 | 5891.4408 | 0 |
| 1738188000 | 5930.4705 | -14.65 | -0.25 | 5955.437 | 5977.0273 | 5924.567 | 0 |
| 1738101600 | 5945.125 | -77.2 | -1.28 | 6007.9805 | 6009.9239 | 5940.9598 | 0 |
| 1738015200 | 6022.3283 | 76.96 | 1.29 | 5970.8472 | 6025.9162 | 5968.1263 | 0 |
| 1737756000 | 5945.3701 | -14.72 | -0.25 | 5940.7433 | 5958.9804 | 5932.0189 | 0 |
| 1737669600 | 5960.0861 | 39.41 | 0.67 | 5925.09 | 5960.0861 | 5917.4857 | 0 |
| 1737583200 | 5920.6779 | -58.61 | -0.98 | 5963.1435 | 5963.1435 | 5920.145 | 0 |
| 1737496800 | 5979.2879 | 47.02 | 0.79 | 5947.9829 | 5997.1564 | 5947.9829 | 0 |
| 1737151200 | 5932.2728 | 33.31 | 0.56 | 5925.24 | 5938.8982 | 5910.2581 | 0 |
| 1737064800 | 5898.9624 | 2.63 | 0.04 | 5885.5566 | 5905.2306 | 5852.3504 | 0 |
| 1736978400 | 5896.332 | 58.59 | 1.00 | 5899.0985 | 5924.9952 | 5879.0359 | 0 |
| 1736892000 | 5837.7371 | 41.47 | 0.72 | 5809.6196 | 5838.7856 | 5792.8756 | 0 |
| 1736805600 | 5796.2667 | 68.7 | 1.20 | 5724.935 | 5798.3814 | 5720.7869 | 0 |
| 1736546400 | 5727.569 | -71.93 | -1.24 | 5775.7128 | 5777.8986 | 5716.6902 | 0 |
| 1736373600 | 5799.5038 | 13.81 | 0.24 | 5768.9217 | 5800.6395 | 5742.2778 | 0 |
| 1736287200 | 5785.6894 | -7.25 | -0.13 | 5811.7969 | 5842.0984 | 5768.7771 | 0 |
| 1736200800 | 5792.9394 | -30.91 | -0.53 | 5827.7913 | 5852.8045 | 5785.7116 | 0 |
| 1735941600 | 5823.8484 | 33.52 | 0.58 | 5805.0182 | 5833.1208 | 5777.5674 | 0 |
| 1735855200 | 5790.3305 | -10.88 | -0.19 | 5833.3477 | 5851.0496 | 5769.9177 | 0 |
| 1735682400 | 5801.2121 | 19.09 | 0.33 | 5790.6101 | 5816.8954 | 5772.7697 | 0 |
| 1735596000 | 5782.125 | -52.28 | -0.90 | 5806.785 | 5806.785 | 5751.6719 | 0 |
| 1735336800 | 5834.4093 | -28.27 | -0.48 | 5830.4088 | 5878.0503 | 5810.7491 | 0 |
| 1735250400 | 5862.6763 | -0.73 | -0.01 | 5836.2033 | 5869.5117 | 5830.2942 | 0 |
| 1735077600 | 5863.4093 | 41.96 | 0.72 | 5816.1478 | 5863.4093 | 5805.2928 | 0 |
| 1734991200 | 5821.4529 | 18.15 | 0.31 | 5788.7101 | 5825.2676 | 5761.277 | 0 |
| 1734732000 | 5803.3077 | 77.24 | 1.35 | 5721.9138 | 5829.0729 | 5716.2247 | 0 |
| 1734645600 | 5726.0662 | -31.88 | -0.55 | 5777.7568 | 5815.9702 | 5725.1382 | 0 |
| 1734559200 | 5757.9497 | -156.11 | -2.64 | 5903.9471 | 5921.7885 | 5755.9408 | 0 |
| 1734472800 | 5914.0582 | -19.58 | -0.33 | 5917.4735 | 5940.5019 | 5894.8263 | 0 |
| 1734386400 | 5933.6377 | -50.03 | -0.84 | 5979.4006 | 5986.4233 | 5927.3608 | 0 |
| 1734127200 | 5983.6642 | -13.61 | -0.23 | 5986.9688 | 6001.0363 | 5958.1923 | 0 |
| 1734040800 | 5997.2751 | -12.61 | -0.21 | 6019.2271 | 6023.4083 | 5990.0919 | 0 |
| 1733954400 | 6009.8876 | -33.89 | -0.56 | 6055.8994 | 6058.3242 | 6009.1001 | 0 |
| 1733868000 | 6043.7795 | -23.31 | -0.38 | 6067.0334 | 6082.5764 | 6025.39 | 0 |
| 1733781600 | 6067.088 | -8.55 | -0.14 | 6085.4747 | 6117.3255 | 6066.4013 | 0 |
| 1733522400 | 6075.6405 | -26.61 | -0.44 | 6109.673 | 6120.9606 | 6064.9885 | 0 |
| 1733436000 | 6102.249 | -2 | -0.03 | 6104.9267 | 6128.6793 | 6098.6039 | 0 |
| 1733349600 | 6104.2496 | -51.51 | -0.84 | 6140.3553 | 6140.3553 | 6082.1099 | 0 |
| 1733263200 | 6155.7609 | -35.86 | -0.58 | 6195.8895 | 6200.609 | 6154.8684 | 0 |
| 1733176800 | 6191.6189 | -38.8 | -0.62 | 6229.5854 | 6229.9683 | 6164.6333 | 0 |
| 1732917600 | 6230.4212 | 13.26 | 0.21 | 6222.5931 | 6244.2378 | 6217.4004 | 0 |
| 1732744800 | 6217.1589 | -2.07 | -0.03 | 6228.8909 | 6255.2098 | 6213.7105 | 0 |
| 1732658400 | 6219.2315 | -14.46 | -0.23 | 6219.1968 | 6223.4321 | 6177.5696 | 0 |
| 1732572000 | 6233.6878 | 30.83 | 0.50 | 6243.6988 | 6279.1921 | 6224.0324 | 0 |
| 1732312800 | 6202.8535 | 81.4 | 1.33 | 6134.5504 | 6206.647 | 6133.3321 | 0 |
| 1732226400 | 6121.4582 | 56.76 | 0.94 | 6076.8035 | 6135.6448 | 6062.7275 | 0 |
| 1732140000 | 6064.701 | 13.35 | 0.22 | 6047.8309 | 6069.7873 | 6023.9104 | 0 |
| 1732053600 | 6051.3486 | -33.16 | -0.54 | 6045.4594 | 6069.4896 | 6020.4087 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
