DJ US Mortgage Finance (DJUSMF)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 10.98 | 0.03 | 0.27 | 10.99 | 11.04 | 10.92 | 10613735 |
| 1737064800 | 10.95 | 0.09 | 0.83 | 10.84 | 10.98 | 10.8 | 9825760 |
| 1736978400 | 10.86 | 0.22 | 2.07 | 10.89 | 10.94 | 10.75 | 13463472 |
| 1736892000 | 10.64 | 0.27 | 2.60 | 10.4 | 10.7 | 10.4 | 16659478 |
| 1736805600 | 10.37 | 0.17 | 1.67 | 10.13 | 10.37 | 10.12 | 9602763 |
| 1736546400 | 10.2 | -0.26 | -2.49 | 10.26 | 10.31 | 10.17 | 13505718 |
| 1736373600 | 10.46 | 0.07 | 0.67 | 10.28 | 10.46 | 10.26 | 12152864 |
| 1736287200 | 10.39 | 0.02 | 0.19 | 10.4 | 10.51 | 10.32 | 11684139 |
| 1736200800 | 10.37 | -0.21 | -1.98 | 10.56 | 10.58 | 10.36 | 15092216 |
| 1735941600 | 10.58 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 9487522 |
| 1735855200 | 10.48 | -0.03 | -0.29 | 10.56 | 10.61 | 10.44 | 10567508 |
| 1735682400 | 10.51 | 0.05 | 0.48 | 10.53 | 10.62 | 10.49 | 8918199 |
| 1735596000 | 10.46 | -0.02 | -0.19 | 10.44 | 10.51 | 10.33 | 6295120 |
| 1735336800 | 10.48 | -0.1 | -0.95 | 10.52 | 10.6 | 10.4 | 6774620 |
| 1735250400 | 10.58 | 0.09 | 0.86 | 10.43 | 10.59 | 10.42 | 6286762 |
| 1735077600 | 10.49 | 0.04 | 0.38 | 10.44 | 10.49 | 10.39 | 4840910 |
| 1734991200 | 10.45 | -0.05 | -0.48 | 10.48 | 10.53 | 10.4 | 8644341 |
| 1734732000 | 10.5 | 0.12 | 1.16 | 10.3 | 10.61 | 10.3 | 22899228 |
| 1734645600 | 10.38 | 0 | 0.00 | 10.4 | 10.56 | 10.38 | 14752968 |
| 1734559200 | 10.38 | -0.41 | -3.80 | 10.82 | 10.89 | 10.33 | 14765556 |
| 1734472800 | 10.79 | -0.18 | -1.64 | 10.9 | 11 | 10.77 | 8423581 |
| 1734386400 | 10.97 | 0.07 | 0.64 | 10.96 | 11.07 | 10.9 | 9517735 |
| 1734127200 | 10.9 | -0.11 | -1.00 | 11 | 11.02 | 10.88 | 9820428 |
| 1734040800 | 11.01 | -0.04 | -0.36 | 11.06 | 11.14 | 11 | 7753200 |
| 1733954400 | 11.05 | 0.1 | 0.91 | 11.04 | 11.08 | 10.97 | 8393718 |
| 1733868000 | 10.95 | -0.05 | -0.45 | 10.9 | 11.04 | 10.82 | 8125237 |
| 1733781600 | 11 | -0.33 | -2.91 | 11.2 | 11.25 | 10.95 | 9005493 |
| 1733522400 | 11.33 | -0.01 | -0.09 | 11.42 | 11.43 | 11.26 | 7385304 |
| 1733436000 | 11.34 | -0.04 | -0.35 | 11.35 | 11.41 | 11.3 | 7106536 |
| 1733349600 | 11.38 | -0.16 | -1.39 | 11.53 | 11.56 | 11.29 | 7238259 |
| 1733263200 | 11.54 | -0.05 | -0.43 | 11.63 | 11.65 | 11.52 | 7362837 |
| 1733176800 | 11.59 | -0.11 | -0.94 | 11.68 | 11.7 | 11.55 | 8075006 |
| 1732917600 | 11.7 | 0.06 | 0.52 | 11.69 | 11.75 | 11.67 | 4790667 |
| 1732744800 | 11.64 | 0.05 | 0.43 | 11.67 | 11.74 | 11.63 | 7725261 |
| 1732658400 | 11.59 | -0.11 | -0.94 | 11.62 | 11.64 | 11.43 | 8904605 |
| 1732572000 | 11.7 | 0.32 | 2.81 | 11.53 | 11.82 | 11.52 | 14767930 |
| 1732312800 | 11.38 | 0.22 | 1.97 | 11.2 | 11.4 | 11.2 | 7275022 |
| 1732226400 | 11.16 | 0.08 | 0.72 | 11.14 | 11.21 | 11.09 | 7031407 |
| 1732140000 | 11.08 | -0.02 | -0.18 | 11.06 | 11.1 | 10.99 | 8451346 |
| 1732053600 | 11.1 | -0.02 | -0.18 | 11.02 | 11.16 | 11.01 | 9740807 |
| 1731967200 | 11.12 | -0.05 | -0.45 | 11.16 | 11.19 | 11.12 | 9355694 |
| 1731708000 | 11.17 | 0.06 | 0.54 | 11.18 | 11.27 | 11.13 | 10180627 |
| 1731621600 | 11.11 | -0.14 | -1.24 | 11.24 | 11.27 | 11.05 | 11254536 |
| 1731535200 | 11.25 | -0.16 | -1.40 | 11.36 | 11.37 | 11.21 | 20400923 |
| 1731448800 | 11.41 | 0.07 | 0.62 | 11.3 | 11.44 | 11.3 | 12875646 |
| 1731362400 | 11.34 | 0.16 | 1.43 | 11.27 | 11.38 | 11.27 | 11470769 |
| 1731103200 | 11.18 | -0.06 | -0.53 | 11.24 | 11.26 | 11.14 | 10150332 |
| 1731016800 | 11.24 | -0.17 | -1.49 | 11.37 | 11.38 | 11.13 | 15089549 |
| 1730930400 | 11.41 | 0.46 | 4.20 | 11.3 | 11.55 | 10.95 | 15920339 |
| 1730844000 | 10.95 | 0.08 | 0.74 | 10.83 | 10.96 | 10.81 | 11521072 |
| 1730757600 | 10.87 | 0.07 | 0.65 | 10.83 | 11 | 10.82 | 11568581 |
| 1730494800 | 10.8 | -0.89 | -7.61 | 11.63 | 11.63 | 10.78 | 14456370 |
| 1730408400 | 11.69 | -0.17 | -1.43 | 11.83 | 11.89 | 11.69 | 10664620 |
| 1730322000 | 11.86 | 0.09 | 0.76 | 11.74 | 11.98 | 11.74 | 9675284 |
| 1730235600 | 11.77 | 0.04 | 0.34 | 11.62 | 11.78 | 11.55 | 10774296 |
| 1730149200 | 11.73 | 0.12 | 1.03 | 11.7 | 11.8 | 11.69 | 7988726 |
| 1729890000 | 11.61 | -0.26 | -2.19 | 11.9 | 11.93 | 11.57 | 9001525 |
| 1729803600 | 11.87 | 0.04 | 0.34 | 11.84 | 11.91 | 11.76 | 6720269 |
| 1729717200 | 11.83 | -0.06 | -0.50 | 11.8 | 11.87 | 11.71 | 6091121 |
| 1729630800 | 11.89 | 0.02 | 0.17 | 11.83 | 11.93 | 11.82 | 8094759 |
| 1729544400 | 11.87 | -0.42 | -3.42 | 12.26 | 12.27 | 11.87 | 12343183 |
| 1729285200 | 12.29 | -0.16 | -1.29 | 12.49 | 12.5 | 12.26 | 6113186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
