DJ US Real Estate Investment and Services (DJUSRH)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 554.44 | -2.42 | -0.43 | 557.16999 | 558.26 | 549.79999 | 33867209 |
| 1721336400 | 556.86 | -5.94 | -1.06 | 560.9 | 571.35 | 553.98 | 41281962 |
| 1721250000 | 562.79999 | -5.8 | -1.02 | 563.75 | 567.46 | 561.9 | 58164440 |
| 1721163600 | 568.6 | 13.18 | 2.37 | 558.55999 | 569.32 | 558.54 | 56635653 |
| 1721077200 | 555.41999 | 5.94 | 1.08 | 549.5 | 558.97 | 547.62 | 41072547 |
| 1720818000 | 549.48 | 9.42 | 1.74 | 543.80999 | 553.32 | 540.83 | 45222504 |
| 1720731600 | 540.05999 | 22.43 | 4.33 | 528.86 | 541.91999 | 528.86 | 34455907 |
| 1720645200 | 517.63 | 3.17 | 0.62 | 516.91999 | 517.95 | 509.94 | 20465210 |
| 1720558800 | 514.46 | 0.6 | 0.12 | 512.66999 | 517.5 | 509.5 | 19744998 |
| 1720472400 | 513.86 | 2.38 | 0.47 | 511.95 | 516.24 | 511.07 | 16179663 |
| 1720213200 | 511.48 | -3.18 | -0.62 | 513.09 | 513.55999 | 508.61 | 16754961 |
| 1720040400 | 514.66 | 2.13 | 0.42 | 512.67999 | 517.13 | 510.73 | 9695685 |
| 1719954000 | 512.53 | 3.45 | 0.68 | 511.59 | 512.85 | 508.04 | 13981374 |
| 1719867600 | 509.08 | -10.38 | -2.00 | 517.44 | 517.92999 | 505.56 | 17179325 |
| 1719608400 | 519.46 | 0.36 | 0.07 | 521.5 | 523.14 | 516.51 | 34598350 |
| 1719522000 | 519.1 | 6.05 | 1.18 | 513.03 | 519.16999 | 512.80999 | 14124455 |
| 1719435600 | 513.04999 | -2.48 | -0.48 | 512.07 | 513.30999 | 507.51 | 24443833 |
| 1719349200 | 515.53 | -5.72 | -1.10 | 519.41999 | 520.19 | 509.29 | 19239467 |
| 1719262800 | 521.25 | -4.89 | -0.93 | 528.41999 | 528.92999 | 521.02 | 20600877 |
| 1719003600 | 526.14 | 2.54 | 0.49 | 525.78 | 526.41 | 522.12 | 35643589 |
| 1718917200 | 523.6 | 2.55 | 0.49 | 521.92999 | 526.63 | 519.91 | 28766350 |
| 1718744400 | 521.04999 | 5.1 | 0.99 | 518.72 | 521.66999 | 517.17999 | 20833892 |
| 1718658000 | 515.95 | -2.07 | -0.40 | 515.37 | 517.82 | 511.08 | 24166981 |
| 1718398800 | 518.02 | -8.5 | -1.61 | 525.19 | 525.19 | 516.72 | 21706605 |
| 1718312400 | 526.52 | -6.81 | -1.28 | 529.98 | 531.35 | 524.39 | 29302450 |
| 1718226000 | 533.33 | 17.08 | 3.31 | 533.16 | 542.61 | 531.42999 | 58751075 |
| 1718139600 | 516.25 | -2.05 | -0.40 | 515.6 | 517.41999 | 510.11 | 15699145 |
| 1718053200 | 518.29999 | 5.58 | 1.09 | 509.72 | 519 | 508.37 | 17216229 |
| 1717794000 | 512.72 | -3.68 | -0.71 | 509.82 | 513.73 | 506.93 | 24574850 |
| 1717707600 | 516.4 | -3.84 | -0.74 | 518.25 | 520.4 | 514.22 | 18821741 |
| 1717621200 | 520.24 | 2.59 | 0.50 | 518.51 | 522.02 | 515.64 | 15213588 |
| 1717534800 | 517.65 | -0.89 | -0.17 | 517.33 | 522.71 | 517.13 | 20404869 |
| 1717448400 | 518.54 | -2.96 | -0.57 | 524.80999 | 525.5 | 512.24 | 19519337 |
| 1717189200 | 521.5 | 3.63 | 0.70 | 520.01 | 523.01 | 515.94 | 30803229 |
| 1717102800 | 517.87 | -0.04 | -0.01 | 519.86 | 520.41 | 515.05999 | 20923089 |
| 1717016400 | 517.91 | -11.12 | -2.10 | 521.35 | 522.65 | 517.80999 | 21505813 |
| 1716930000 | 529.03 | -9.13 | -1.70 | 539.16999 | 540.57 | 526.72 | 18206920 |
| 1716584400 | 538.16 | 1.16 | 0.22 | 538.86 | 542.29999 | 536.73 | 12130933 |
| 1716498000 | 537 | -11.44 | -2.09 | 549.35 | 549.74 | 536.30999 | 18899833 |
| 1716411600 | 548.44 | -2.46 | -0.45 | 550.35 | 552.29999 | 546.11 | 24340964 |
| 1716325200 | 550.9 | -3.95 | -0.71 | 553.26 | 554.89 | 550.66 | 16999145 |
| 1716238800 | 554.85 | -4.57 | -0.82 | 557.55999 | 558.33 | 551.74 | 14848902 |
| 1715979600 | 559.41999 | -4.6 | -0.82 | 563.92999 | 564.21 | 558.37 | 16194347 |
| 1715893200 | 564.02 | -2.22 | -0.39 | 566.36 | 570.24 | 563.57 | 18730000 |
| 1715806800 | 566.24 | 13 | 2.35 | 560.71 | 566.64 | 557.36 | 31560849 |
| 1715720400 | 553.24 | 2.35 | 0.43 | 555.17999 | 562.87 | 551.4 | 30081872 |
| 1715634000 | 550.89 | -6.7 | -1.20 | 561.30999 | 562.5 | 550.61 | 23856334 |
| 1715374800 | 557.59 | 1.01 | 0.18 | 555.7 | 558.47 | 552.03 | 20173093 |
| 1715288400 | 556.58 | 8.12 | 1.48 | 549.54999 | 557.80999 | 548.92999 | 29922164 |
| 1715202000 | 548.46 | -7.77 | -1.40 | 551.66 | 551.66 | 546.16 | 26598107 |
| 1715115600 | 556.23 | 4.77 | 0.86 | 553.99 | 559.57 | 552.26 | 33175313 |
| 1715029200 | 551.46 | 3.11 | 0.57 | 552.92999 | 555.2 | 547.79999 | 37174814 |
| 1714770000 | 548.35 | 5.92 | 1.09 | 552.22 | 558.07 | 544.19 | 57657531 |
| 1714683600 | 542.42999 | -1.96 | -0.36 | 545.09 | 545.88 | 537.15 | 40951288 |
| 1714597200 | 544.39 | -5.2 | -0.95 | 544.57 | 555.98 | 541.65 | 33701276 |
| 1714510800 | 549.59 | -7.67 | -1.38 | 554.29999 | 557.44 | 549.23 | 22768740 |
| 1714424400 | 557.26 | 1.33 | 0.24 | 558.92999 | 562.19 | 554.42999 | 17528749 |
| 1714165200 | 555.92999 | 8.79 | 1.61 | 547.17999 | 559.71 | 545.87 | 18826072 |
| 1714078800 | 547.14 | -5.3 | -0.96 | 547.42999 | 549.17999 | 539.13 | 25320120 |
| 1713992400 | 552.44 | 18.18 | 3.40 | 533.22 | 559.14 | 533.22 | 19649972 |
| 1713906000 | 534.26 | 4.01 | 0.76 | 532.15 | 539.04 | 531.04999 | 22677281 |
| 1713819600 | 530.25 | 7.17 | 1.37 | 522.74 | 532.61 | 520.36 | 19476029 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
