DJ US LargeCap Growth (DJUSGL)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 8539.09 | 79.86 | 0.94 | 8384.9599 | 8631.77 | 8366.66 | 0 |
| 1734645600 | 8459.23 | 10.42 | 0.12 | 8539.93 | 8559.33 | 8451.61 | 0 |
| 1734559200 | 8448.81 | -283.21 | -3.24 | 8731.97 | 8775.37 | 8433.73 | 0 |
| 1734472800 | 8732.02 | -20.17 | -0.23 | 8710.26 | 8742.78 | 8674.75 | 0 |
| 1734386400 | 8752.19 | 109.74 | 1.27 | 8682.97 | 8765.6 | 8669.66 | 0 |
| 1734127200 | 8642.45 | 26.44 | 0.31 | 8672.65 | 8709.48 | 8596.08 | 0 |
| 1734040800 | 8616.01 | -65.4 | -0.75 | 8646 | 8669.03 | 8616.01 | 0 |
| 1733954400 | 8681.41 | 150.14 | 1.76 | 8588.06 | 8691.44 | 8586.77 | 0 |
| 1733868000 | 8531.27 | 0.28 | 0.00 | 8565.11 | 8623.59 | 8510.24 | 0 |
| 1733781600 | 8530.99 | -43 | -0.50 | 8543.02 | 8563.25 | 8498.72 | 0 |
| 1733522400 | 8573.99 | 56.65 | 0.67 | 8527.69 | 8583.69 | 8524.09 | 0 |
| 1733436000 | 8517.34 | -20.86 | -0.24 | 8541.1299 | 8553.5 | 8510.15 | 0 |
| 1733349600 | 8538.2 | 125.71 | 1.49 | 8467.54 | 8543.36 | 8467.54 | 0 |
| 1733263200 | 8412.49 | 45.4 | 0.54 | 8349.6 | 8415.01 | 8341.26 | 0 |
| 1733176800 | 8367.09 | 90.96 | 1.10 | 8292.08 | 8377.14 | 8292.08 | 0 |
| 1732917600 | 8276.1299 | 77.06 | 0.94 | 8204.53 | 8289.45 | 8196.25 | 0 |
| 1732744800 | 8199.07 | -59.91 | -0.73 | 8228.24 | 8228.24 | 8152.99 | 0 |
| 1732658400 | 8258.98 | 88.78 | 1.09 | 8210.35 | 8262.92 | 8210.35 | 0 |
| 1732572000 | 8170.2 | -0.08 | -0.00 | 8219.27 | 8242.65 | 8123.77 | 0 |
| 1732312800 | 8170.28 | -20.43 | -0.25 | 8173.1 | 8198.48 | 8137.49 | 0 |
| 1732226400 | 8190.71 | -13.65 | -0.17 | 8253.85 | 8266.55 | 8080.09 | 0 |
| 1732140000 | 8204.36 | -9.39 | -0.11 | 8207.92 | 8211.6299 | 8099.43 | 0 |
| 1732053600 | 8213.75 | 88.86 | 1.09 | 8082.92 | 8217.08 | 8082.92 | 0 |
| 1731967200 | 8124.89 | 25.46 | 0.31 | 8101.06 | 8157.22 | 8074.84 | 0 |
| 1731708000 | 8099.43 | -189.27 | -2.28 | 8199.85 | 8202.2 | 8063.55 | 0 |
| 1731621600 | 8288.7 | -49.76 | -0.60 | 8344.8 | 8354.57 | 8270.84 | 0 |
| 1731535200 | 8338.4599 | -10.09 | -0.12 | 8349.24 | 8387.37 | 8303.27 | 0 |
| 1731448800 | 8348.55 | 15.17 | 0.18 | 8337.97 | 8368.14 | 8298.34 | 0 |
| 1731362400 | 8333.3799 | -8.35 | -0.10 | 8366.55 | 8372.7 | 8288.56 | 0 |
| 1731103200 | 8341.73 | 9.02 | 0.11 | 8336.9 | 8365.3 | 8318.67 | 0 |
| 1731016800 | 8332.7099 | 141.36 | 1.73 | 8231.67 | 8343.2 | 8231.67 | 0 |
| 1730930400 | 8191.35 | 203.13 | 2.54 | 8115.51 | 8200.17 | 8090.65 | 0 |
| 1730844000 | 7988.22 | 108.62 | 1.38 | 7911.3 | 7998.04 | 7911.3 | 0 |
| 1730757600 | 7879.6 | -33.3 | -0.42 | 7908.25 | 7934.28 | 7859.94 | 0 |
| 1730494800 | 7912.9 | 62.26 | 0.79 | 7880.49 | 7968.26 | 7880.49 | 0 |
| 1730408400 | 7850.64 | -241.05 | -2.98 | 7994.69 | 7995.49 | 7848.31 | 0 |
| 1730322000 | 8091.69 | -42.57 | -0.52 | 8146.4 | 8161.03 | 8083.08 | 0 |
| 1730235600 | 8134.26 | 69.36 | 0.86 | 8073.55 | 8157.29 | 8044.42 | 0 |
| 1730149200 | 8064.9 | 2.33 | 0.03 | 8131.16 | 8131.16 | 8063.11 | 0 |
| 1729890000 | 8062.57 | 48.36 | 0.60 | 8047.69 | 8133.2 | 8045.61 | 0 |
| 1729803600 | 8014.21 | 47.32 | 0.59 | 8013.39 | 8026.58 | 7970.09 | 0 |
| 1729717200 | 7966.89 | -133.78 | -1.65 | 8073.01 | 8077.91 | 7911.08 | 0 |
| 1729630800 | 8100.67 | 3.02 | 0.04 | 8043.67 | 8126.33 | 8032.39 | 0 |
| 1729544400 | 8097.65 | 46.68 | 0.58 | 8032.76 | 8097.65 | 8022.3 | 0 |
| 1729285200 | 8050.97 | 51.89 | 0.65 | 8048.39 | 8067.98 | 8033.27 | 0 |
| 1729198800 | 7999.08 | 6.45 | 0.08 | 8072.31 | 8072.31 | 7997.56 | 0 |
| 1729112400 | 7992.63 | 18.13 | 0.23 | 7967.42 | 7999.04 | 7913.84 | 0 |
| 1729026000 | 7974.5 | -99.53 | -1.23 | 8075.06 | 8082.42 | 7944.35 | 0 |
| 1728939600 | 8074.03 | 73.98 | 0.92 | 8046.79 | 8102.82 | 8044.07 | 0 |
| 1728680400 | 8000.05 | 4.99 | 0.06 | 7971.2 | 8017 | 7955.69 | 0 |
| 1728594000 | 7995.06 | -0.67 | -0.01 | 7965.6 | 8020.04 | 7946.63 | 0 |
| 1728507600 | 7995.73 | 50.78 | 0.64 | 7948.47 | 8002.61 | 7922.24 | 0 |
| 1728421200 | 7944.95 | 137.4 | 1.76 | 7872.41 | 7953.58 | 7854.91 | 0 |
| 1728334800 | 7807.55 | -95.74 | -1.21 | 7874.14 | 7895.76 | 7800.18 | 0 |
| 1728075600 | 7903.29 | 86.39 | 1.11 | 7898.81 | 7906.75 | 7821.4 | 0 |
| 1727989200 | 7816.9 | 9 | 0.12 | 7790.33 | 7857.34 | 7773.44 | 0 |
| 1727902800 | 7807.9 | 8.64 | 0.11 | 7778.63 | 7830.65 | 7734.63 | 0 |
| 1727816400 | 7799.26 | -122.7 | -1.55 | 7911.39 | 7912.17 | 7748.09 | 0 |
| 1727730000 | 7921.96 | 45.48 | 0.58 | 7850.17 | 7925.38 | 7831.36 | 0 |
| 1727470800 | 7876.48 | -54.43 | -0.69 | 7937.75 | 7937.75 | 7855.42 | 0 |
| 1727384400 | 7930.91 | 22.19 | 0.28 | 8003.11 | 8003.11 | 7877.87 | 0 |
| 1727298000 | 7908.72 | 17.68 | 0.22 | 7882.91 | 7933.86 | 7881.98 | 0 |
| 1727211600 | 7891.04 | 34.48 | 0.44 | 7882 | 7898.33 | 7792.35 | 0 |
| 1727125200 | 7856.56 | 11.09 | 0.14 | 7863.62 | 7879.75 | 7834.91 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
