DJ US Growth (DJUSGR)
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 |
|---|---|---|---|---|---|---|---|
| 1738360800 | 8994.62 | -33.61 | -0.37 | 9103.19 | 9150.22 | 8975.85 | 0 |
| 1738274400 | 9028.23 | 33.69 | 0.37 | 9023.15 | 9070.53 | 8938.44 | 0 |
| 1738188000 | 8994.54 | -61.43 | -0.68 | 9027.56 | 9028.47 | 8926.7 | 0 |
| 1738101600 | 9055.97 | 190.67 | 2.15 | 8908.55 | 9072.35 | 8850.32 | 0 |
| 1738015200 | 8865.3 | -266.99 | -2.92 | 8809.49 | 8931.24 | 8802.93 | 0 |
| 1737756000 | 9132.29 | -36.41 | -0.40 | 9189.03 | 9204.9 | 9103.67 | 0 |
| 1737669600 | 9168.7 | 34.99 | 0.38 | 9104.62 | 9168.7 | 9093.43 | 0 |
| 1737583200 | 9133.7099 | 120.62 | 1.34 | 9091.57 | 9160.61 | 9086.12 | 0 |
| 1737496800 | 9013.09 | 66.45 | 0.74 | 8992.94 | 9023.6 | 8917.16 | 0 |
| 1737151200 | 8946.64 | 110.19 | 1.25 | 8966.32 | 8987.6 | 8914.25 | 0 |
| 1737064800 | 8836.45 | -63.64 | -0.72 | 8934.72 | 8934.72 | 8835.5 | 0 |
| 1736978400 | 8900.09 | 198.11 | 2.28 | 8831.99 | 8917.59 | 8806.65 | 0 |
| 1736892000 | 8701.98 | -21.34 | -0.24 | 8779.6 | 8794.78 | 8650.36 | 0 |
| 1736805600 | 8723.32 | -22.31 | -0.26 | 8628.07 | 8728.18 | 8612.75 | 0 |
| 1736546400 | 8745.6299 | -135.97 | -1.53 | 8816 | 8816 | 8686.81 | 0 |
| 1736373600 | 8881.6 | 15.99 | 0.18 | 8870.34 | 8909.84 | 8804.28 | 0 |
| 1736287200 | 8865.61 | -166.25 | -1.84 | 9062.77 | 9065.34 | 8834.76 | 0 |
| 1736200800 | 9031.86 | 101.39 | 1.14 | 9027.87 | 9095.04 | 8995.65 | 0 |
| 1735941600 | 8930.47 | 149.65 | 1.70 | 8829.29 | 8940.34 | 8826.73 | 0 |
| 1735855200 | 8780.82 | -13.19 | -0.15 | 8839.04 | 8890.74 | 8703.65 | 0 |
| 1735682400 | 8794.01 | -79.13 | -0.89 | 8898.68 | 8904.33 | 8780.74 | 0 |
| 1735596000 | 8873.14 | -102.34 | -1.14 | 8850.07 | 8934.7099 | 8807.26 | 0 |
| 1735336800 | 8975.48 | -132.43 | -1.45 | 9050.39 | 9055.57 | 8901.58 | 0 |
| 1735250400 | 9107.91 | -12.7 | -0.14 | 9093.9 | 9132.6299 | 9056.61 | 0 |
| 1735077600 | 9120.61 | 114.46 | 1.27 | 9031.41 | 9120.62 | 9027.84 | 0 |
| 1734991200 | 9006.15 | 85.82 | 0.96 | 8944.09 | 9012.09 | 8883.92 | 0 |
| 1734732000 | 8920.33 | 96.44 | 1.09 | 8748.41 | 9008.29 | 8743.9599 | 0 |
| 1734645600 | 8823.89 | 6.24 | 0.07 | 8909.9599 | 8933.9599 | 8817.79 | 0 |
| 1734559200 | 8817.65 | -308.75 | -3.38 | 9127.8 | 9161.9 | 8800.52 | 0 |
| 1734472800 | 9126.4 | -39.07 | -0.43 | 9119.49 | 9142.08 | 9077.83 | 0 |
| 1734386400 | 9165.47 | 97.77 | 1.08 | 9102.5 | 9180.11 | 9095.32 | 0 |
| 1734127200 | 9067.7 | 15.28 | 0.17 | 9101.35 | 9131.94 | 9023.45 | 0 |
| 1734040800 | 9052.42 | -63.08 | -0.69 | 9083.2 | 9105.55 | 9052.39 | 0 |
| 1733954400 | 9115.5 | 145.59 | 1.62 | 9032.19 | 9126.33 | 9031.8 | 0 |
| 1733868000 | 8969.91 | -21.42 | -0.24 | 9016.7099 | 9061.41 | 8950.11 | 0 |
| 1733781600 | 8991.33 | -65.77 | -0.73 | 9033.98 | 9047.22 | 8963.52 | 0 |
| 1733522400 | 9057.1 | 60.17 | 0.67 | 9016.32 | 9066.57 | 9014.77 | 0 |
| 1733436000 | 8996.93 | -33.23 | -0.37 | 9031.95 | 9038.76 | 8991.97 | 0 |
| 1733349600 | 9030.16 | 128.95 | 1.45 | 8957.51 | 9033.5 | 8957.51 | 0 |
| 1733263200 | 8901.2099 | 42.82 | 0.48 | 8842.72 | 8903.52 | 8834.7099 | 0 |
| 1733176800 | 8858.39 | 75.34 | 0.86 | 8800.83 | 8870.27 | 8800.67 | 0 |
| 1732917600 | 8783.05 | 69.09 | 0.79 | 8724.94 | 8799 | 8721.77 | 0 |
| 1732744800 | 8713.9599 | -57.59 | -0.66 | 8747.58 | 8747.58 | 8666.67 | 0 |
| 1732658400 | 8771.55 | 70.53 | 0.81 | 8732.41 | 8775.7 | 8730.36 | 0 |
| 1732572000 | 8701.02 | 13.18 | 0.15 | 8747.61 | 8767.9599 | 8658.54 | 0 |
| 1732312800 | 8687.84 | 10.9 | 0.13 | 8668.48 | 8700.19 | 8646.17 | 0 |
| 1732226400 | 8676.94 | 16.16 | 0.19 | 8717.27 | 8727.76 | 8572.3 | 0 |
| 1732140000 | 8660.78 | 2.29 | 0.03 | 8658.3799 | 8664.56 | 8552.91 | 0 |
| 1732053600 | 8658.49 | 88.98 | 1.04 | 8520.47 | 8661.77 | 8520.47 | 0 |
| 1731967200 | 8569.51 | 30.96 | 0.36 | 8541.08 | 8602.2 | 8514.75 | 0 |
| 1731708000 | 8538.55 | -181.06 | -2.08 | 8638.31 | 8640.72 | 8503.86 | 0 |
| 1731621600 | 8719.61 | -63.72 | -0.73 | 8789.24 | 8796.43 | 8704.33 | 0 |
| 1731535200 | 8783.33 | -12.5 | -0.14 | 8801.95 | 8838.73 | 8762.34 | 0 |
| 1731448800 | 8795.83 | 1.38 | 0.02 | 8790.72 | 8817.2099 | 8744.23 | 0 |
| 1731362400 | 8794.45 | 16.05 | 0.18 | 8812.31 | 8816.9 | 8752.26 | 0 |
| 1731103200 | 8778.4 | 26.73 | 0.31 | 8754.99 | 8800.02 | 8749.66 | 0 |
| 1731016800 | 8751.67 | 133.41 | 1.55 | 8659.61 | 8764.23 | 8659.61 | 0 |
| 1730930400 | 8618.26 | 235.99 | 2.82 | 8530.28 | 8625.75 | 8510.76 | 0 |
| 1730844000 | 8382.27 | 123.43 | 1.49 | 8289.27 | 8385.15 | 8289.27 | 0 |
| 1730757600 | 8258.84 | -28.23 | -0.34 | 8277.19 | 8313.23 | 8236.16 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
