DJ US Real Estate Investment and Services (DJUSRH)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 654.87 | 10.65 | 1.65 | 645.63 | 655.91999 | 643.07 | 5786078 |
| 1735855200 | 644.22 | -7.5 | -1.15 | 656.58 | 656.96 | 639.74 | 6781743 |
| 1735682400 | 651.72 | 1.04 | 0.16 | 655.35 | 657.76 | 647.6 | 7439237 |
| 1735596000 | 650.67999 | -3.86 | -0.59 | 650.77 | 654.51 | 643.54 | 5521132 |
| 1735336800 | 654.54 | -7.19 | -1.09 | 656.89 | 660.88 | 651.95 | 4653176 |
| 1735250400 | 661.73 | 0.14 | 0.02 | 657.36 | 663.58 | 655.72 | 3530398 |
| 1735077600 | 661.59 | 4.58 | 0.70 | 656.13 | 661.6 | 654.44 | 3227805 |
| 1734991200 | 657.01 | 6.05 | 0.93 | 643.7 | 657.52 | 643.54 | 6283978 |
| 1734732000 | 650.96 | 16.64 | 2.62 | 634.72 | 655.28 | 632.23 | 20122068 |
| 1734645600 | 634.32 | -13.03 | -2.01 | 650.28 | 657.51 | 633.54 | 11203917 |
| 1734559200 | 647.35 | -32.05 | -4.72 | 680.56 | 683.67 | 646.88 | 10544690 |
| 1734472800 | 679.4 | -12.58 | -1.82 | 687.74 | 692.88 | 678.99 | 7955247 |
| 1734386400 | 691.98 | 4.58 | 0.67 | 691.27 | 699.96 | 689.18 | 8694670 |
| 1734127200 | 687.4 | -15.86 | -2.26 | 699.65 | 702.71 | 684.08 | 7186742 |
| 1734040800 | 703.26 | 3.27 | 0.47 | 698.24 | 706.4 | 698.24 | 7319028 |
| 1733954400 | 699.99 | 8.82 | 1.28 | 693.98 | 703.06 | 693.98 | 6512211 |
| 1733868000 | 691.17 | -10.36 | -1.48 | 699.43 | 702.83 | 690.77 | 6381412 |
| 1733781600 | 701.53 | 0.57 | 0.08 | 701.25 | 707.9 | 696.72 | 6748549 |
| 1733522400 | 700.96 | 6.05 | 0.87 | 702.96 | 710.49 | 700.14 | 7037796 |
| 1733436000 | 694.91 | -12.71 | -1.80 | 704.96 | 707.77 | 689.98 | 7001454 |
| 1733349600 | 707.62 | -2.6 | -0.37 | 707.63 | 707.89 | 700.09 | 8326750 |
| 1733263200 | 710.22 | -1.63 | -0.23 | 710.16 | 713.4 | 705.91 | 6497508 |
| 1733176800 | 711.85 | -9.09 | -1.26 | 718.79 | 719.86 | 710.24 | 6247904 |
| 1732917600 | 720.94 | -4.71 | -0.65 | 727.6 | 727.6 | 720.94 | 4196278 |
| 1732744800 | 725.65 | 6.73 | 0.94 | 722.3 | 727.65 | 719.57 | 6049165 |
| 1732658400 | 718.92 | 3.07 | 0.43 | 714.99 | 721.16 | 714.91 | 7209455 |
| 1732572000 | 715.85 | 15.53 | 2.22 | 709.14 | 725.42 | 707.53 | 13381021 |
| 1732312800 | 700.32 | 19.03 | 2.79 | 681.48 | 701.98 | 681.48 | 10478227 |
| 1732226400 | 681.29 | 8.77 | 1.30 | 676.58 | 684.18 | 671.26 | 10747189 |
| 1732140000 | 672.52 | 13.67 | 2.07 | 653.42999 | 672.72 | 653.42999 | 11047819 |
| 1732053600 | 658.85 | -3.08 | -0.47 | 657.6 | 665.37 | 656.73 | 8795238 |
| 1731967200 | 661.92999 | 11 | 1.69 | 648.26 | 662.42999 | 646.49 | 8261647 |
| 1731708000 | 650.92999 | -16.09 | -2.41 | 663.87 | 666.24 | 649.16999 | 9212426 |
| 1731621600 | 667.02 | -11.09 | -1.64 | 672.64 | 678.22 | 666.65 | 8765083 |
| 1731535200 | 678.11 | 4.89 | 0.73 | 676.76 | 682.06 | 676.02 | 7580890 |
| 1731448800 | 673.22 | -9.51 | -1.39 | 679.57 | 685.79 | 673 | 8040240 |
| 1731362400 | 682.73 | -0.85 | -0.12 | 688.67 | 689.77 | 681.64 | 9043366 |
| 1731103200 | 683.58 | 13.9 | 2.08 | 671.69 | 686.13 | 668.07 | 10777052 |
| 1731016800 | 669.67999 | 29.39 | 4.59 | 654.19 | 672.71 | 653.63 | 18735676 |
| 1730930400 | 640.29 | -22.8 | -3.44 | 671.33 | 673.03 | 634.08 | 16068639 |
| 1730844000 | 663.09 | 18.23 | 2.83 | 643.16 | 663.16999 | 642.36 | 7451636 |
| 1730757600 | 644.86 | 8.34 | 1.31 | 637.69 | 650.14 | 637.69 | 7526068 |
| 1730494800 | 636.52 | -4.74 | -0.74 | 644.16999 | 648.88 | 634.74 | 6866349 |
| 1730408400 | 641.26 | -4.78 | -0.74 | 640.16999 | 647.4 | 640.16999 | 7740006 |
| 1730322000 | 646.04 | 5.83 | 0.91 | 641.73 | 652.97 | 640.75 | 7548084 |
| 1730235600 | 640.21 | -6.71 | -1.04 | 645.53 | 648.27 | 637.91 | 10477731 |
| 1730149200 | 646.91999 | -1.31 | -0.20 | 650.05999 | 653.38 | 644.66 | 10711643 |
| 1729890000 | 648.23 | -1.82 | -0.28 | 651.32 | 656.16 | 647.92999 | 10417416 |
| 1729803600 | 650.04999 | 27.95 | 4.49 | 624.28 | 656.74 | 624.28 | 15117481 |
| 1729717200 | 622.1 | -11.93 | -1.88 | 618.96 | 622.41 | 610.28 | 20146208 |
| 1729630800 | 634.03 | -7.22 | -1.13 | 639.92999 | 642.28 | 633.24 | 7545556 |
| 1729544400 | 641.25 | -11.08 | -1.70 | 647.37 | 653.72 | 639.29 | 7862119 |
| 1729285200 | 652.33 | 6.14 | 0.95 | 648.42999 | 653.54 | 643.73 | 7395770 |
| 1729198800 | 646.19 | 2.16 | 0.34 | 643.42999 | 647.97 | 638.11 | 8809481 |
| 1729112400 | 644.03 | 0.26 | 0.04 | 644.66 | 647.04 | 640.17999 | 6803112 |
| 1729026000 | 643.77 | 5 | 0.78 | 641.57 | 649.17999 | 640.7 | 7961131 |
| 1728939600 | 638.77 | 4.21 | 0.66 | 635.33 | 638.95 | 631.24 | 5589242 |
| 1728680400 | 634.55999 | 14.47 | 2.33 | 622.51 | 636.1 | 622.08 | 6635705 |
| 1728594000 | 620.09 | -6.35 | -1.01 | 620.6 | 623.34 | 616.71 | 7497116 |
| 1728507600 | 626.44 | -1.35 | -0.22 | 624.91 | 631.22 | 624.19 | 11024416 |
| 1728421200 | 627.79 | 11.32 | 1.84 | 619.13 | 635.52 | 619.03 | 6817079 |
| 1728334800 | 616.47 | -8.76 | -1.40 | 622.88 | 622.88 | 611.55999 | 7416079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
