DJ US Dividend 100 (DJUSDIV)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731967200 | 6084.5071 | 27.43 | 0.45 | 6056.7261 | 6094.7377 | 6052.9026 | 0 |
| 1731708000 | 6057.0779 | -52.85 | -0.87 | 6091.5325 | 6098.7285 | 6047.9828 | 0 |
| 1731621600 | 6109.9302 | -25.55 | -0.42 | 6135.6244 | 6141.9912 | 6103.2334 | 0 |
| 1731535200 | 6135.4767 | 18.72 | 0.31 | 6125.3397 | 6146.5083 | 6110.5087 | 0 |
| 1731448800 | 6116.7605 | -54.72 | -0.89 | 6173.6667 | 6176.8002 | 6113.6803 | 0 |
| 1731362400 | 6171.4826 | 20.68 | 0.34 | 6178.867 | 6210.4025 | 6168.225 | 0 |
| 1731103200 | 6150.8032 | 26.21 | 0.43 | 6128.2116 | 6166.4603 | 6116.929 | 0 |
| 1731016800 | 6124.5977 | -31.75 | -0.52 | 6158.1274 | 6159.5991 | 6117.1344 | 0 |
| 1730930400 | 6156.3518 | 146.16 | 2.43 | 6129.5975 | 6168.6297 | 6100.1557 | 0 |
| 1730844000 | 6010.1928 | 50.07 | 0.84 | 5957.9898 | 6010.8594 | 5947.3268 | 0 |
| 1730757600 | 5960.1255 | 3.88 | 0.07 | 5957.6211 | 5984.6371 | 5940.1016 | 0 |
| 1730494800 | 5956.2477 | -23.93 | -0.40 | 5994.3221 | 6010.0716 | 5948.6789 | 0 |
| 1730408400 | 5980.1745 | 12.27 | 0.21 | 5972.7807 | 6011.5694 | 5972.7807 | 0 |
| 1730322000 | 5967.9053 | 16.17 | 0.27 | 5941.0847 | 5991.1033 | 5941.0847 | 0 |
| 1730235600 | 5951.7323 | -44.52 | -0.74 | 5966.412 | 5978.3162 | 5950.1317 | 0 |
| 1730149200 | 5996.2478 | 28.7 | 0.48 | 5975.8681 | 6003.2585 | 5968.7229 | 0 |
| 1729890000 | 5967.5509 | -37.97 | -0.63 | 6026.9072 | 6034.2055 | 5963.3433 | 0 |
| 1729803600 | 6005.5212 | 13.26 | 0.22 | 6021.3284 | 6023.4457 | 5983.1674 | 0 |
| 1729717200 | 5992.2614 | -8.86 | -0.15 | 5988.8812 | 6019.6833 | 5963.5127 | 0 |
| 1729630800 | 6001.1261 | -31.23 | -0.52 | 6010.2915 | 6012.7025 | 5974.5031 | 0 |
| 1729544400 | 6032.3567 | -73.63 | -1.21 | 6105.5131 | 6107.3905 | 6026.987 | 0 |
| 1729285200 | 6105.9893 | 0.91 | 0.01 | 6112.9997 | 6113.1235 | 6081.0476 | 0 |
| 1729198800 | 6105.0811 | -0.72 | -0.01 | 6122.3449 | 6125.0914 | 6093.6287 | 0 |
| 1729112400 | 6105.8008 | 52.46 | 0.87 | 6071.2931 | 6112.7324 | 6070.4742 | 0 |
| 1729026000 | 6053.3439 | -29.13 | -0.48 | 6070.3106 | 6117.3716 | 6048.774 | 0 |
| 1728939600 | 6082.4775 | 29.76 | 0.49 | 6046.2301 | 6087.3187 | 6032.7496 | 0 |
| 1728680400 | 6052.7139 | 71.72 | 1.20 | 5998.7338 | 6055.9618 | 5998.7338 | 0 |
| 1728594000 | 5980.9901 | -28.86 | -0.48 | 5998.6226 | 6002.5496 | 5970.0192 | 0 |
| 1728507600 | 6009.847 | 56.75 | 0.95 | 5952.7703 | 6013.5999 | 5941.2296 | 0 |
| 1728421200 | 5953.1017 | -11.23 | -0.19 | 5967.3714 | 5973.3296 | 5932.4408 | 0 |
| 1728334800 | 5964.336 | -26.9 | -0.45 | 5985.4195 | 5999.6791 | 5947.5726 | 0 |
| 1728075600 | 5991.2361 | 22.38 | 0.38 | 5990.9429 | 5998.6579 | 5955.2333 | 0 |
| 1727989200 | 5968.8525 | -15.63 | -0.26 | 5964.4733 | 5979.2581 | 5933.6224 | 0 |
| 1727902800 | 5984.4849 | 2.8 | 0.05 | 5983.7713 | 5998.2872 | 5956.5825 | 0 |
| 1727816400 | 5981.6839 | -5.63 | -0.09 | 5980.1744 | 5988.901 | 5945.7839 | 0 |
| 1727730000 | 5987.3095 | 18.96 | 0.32 | 5966.4273 | 5991.3179 | 5938.1509 | 0 |
| 1727470800 | 5968.3508 | 36.75 | 0.62 | 5959.581 | 6002.7416 | 5954.1854 | 0 |
| 1727384400 | 5931.6038 | 26.63 | 0.45 | 5916.4174 | 5947.2947 | 5909.6308 | 0 |
| 1727298000 | 5904.9745 | -64.85 | -1.09 | 5974.2112 | 5978.2612 | 5903.5459 | 0 |
| 1727211600 | 5969.8279 | 7.68 | 0.13 | 5967.2757 | 5984.6124 | 5957.9176 | 0 |
| 1727125200 | 5962.1451 | 26.52 | 0.45 | 5942.7352 | 5964.4264 | 5937.6509 | 0 |
| 1726866000 | 5935.6259 | -21.8 | -0.37 | 5939.8751 | 5939.8751 | 5908.9628 | 0 |
| 1726779600 | 5957.4232 | 50.79 | 0.86 | 5968.2805 | 5978.6289 | 5940.7061 | 0 |
| 1726693200 | 5906.6327 | 2.95 | 0.05 | 5912.8174 | 5976.1982 | 5899.1788 | 0 |
| 1726606800 | 5903.6844 | -2.39 | -0.04 | 5905.3358 | 5939.2662 | 5888.8904 | 0 |
| 1726520400 | 5906.0788 | 47.2 | 0.81 | 5883.4055 | 5912.057 | 5872.7764 | 0 |
| 1726261200 | 5858.8835 | 48.77 | 0.84 | 5820.3471 | 5860.9381 | 5820.3471 | 0 |
| 1726174800 | 5810.1094 | 3.24 | 0.06 | 5807.1238 | 5826.618 | 5768.8152 | 0 |
| 1726088400 | 5806.872 | -34.1 | -0.58 | 5821.47 | 5821.47 | 5710.4648 | 0 |
| 1726002000 | 5840.9709 | 4.52 | 0.08 | 5842.4724 | 5842.6317 | 5790.1661 | 0 |
| 1725915600 | 5836.4487 | 70.65 | 1.23 | 5786.7486 | 5858.0807 | 5777.1231 | 0 |
| 1725656400 | 5765.796 | -56.61 | -0.97 | 5821.7701 | 5850.0424 | 5757.9404 | 0 |
| 1725570000 | 5822.408 | -55.73 | -0.95 | 5890.7297 | 5894.6536 | 5803.2481 | 0 |
| 1725483600 | 5878.1358 | -19.45 | -0.33 | 5896.8489 | 5923.5661 | 5857.9687 | 0 |
| 1725397200 | 5897.5811 | -53.56 | -0.90 | 5919.1011 | 5937.2488 | 5883.084 | 0 |
| 1725051600 | 5951.1418 | 47.4 | 0.80 | 5913.6407 | 5954.6848 | 5893.8819 | 0 |
| 1724965200 | 5903.7393 | 23.97 | 0.41 | 5899.2016 | 5932.9936 | 5860.7581 | 0 |
| 1724878800 | 5879.7724 | 1.1 | 0.02 | 5872.7018 | 5911.2605 | 5853.6705 | 0 |
| 1724792400 | 5878.6704 | -12.2 | -0.21 | 5892.5718 | 5894.9946 | 5863.2671 | 0 |
| 1724706000 | 5890.8678 | 8 | 0.14 | 5900.2319 | 5923.9072 | 5884.2878 | 0 |
| 1724446800 | 5882.8665 | 84.11 | 1.45 | 5825.3134 | 5885.302 | 5815.4922 | 0 |
| 1724360400 | 5798.7596 | -18.59 | -0.32 | 5826.8799 | 5830.8686 | 5785.5852 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
