DJ US Real Estate Investment Trusts (DJUSRI)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 154.66 | 1.1 | 0.72 | 153.58 | 155.41999 | 153.51 | 157180496 |
| 1740780000 | 153.56 | 1.11 | 0.73 | 152.9 | 153.86 | 151.94 | 221630738 |
| 1740693600 | 152.44999 | 0.9 | 0.59 | 151.44999 | 153.13 | 151.41999 | 148261833 |
| 1740607200 | 151.55 | -0.97 | -0.64 | 152.68 | 152.91 | 151.11 | 144300017 |
| 1740520800 | 152.52 | 1.83 | 1.21 | 151.31 | 153.13 | 151.18 | 169803604 |
| 1740434400 | 150.69 | 0.58 | 0.39 | 150.15 | 151.55 | 149.47 | 149330234 |
| 1740175200 | 150.11 | -0.91 | -0.60 | 151.11 | 151.19 | 149.22 | 178077757 |
| 1740088800 | 151.02 | 1.07 | 0.71 | 149.69 | 151.26 | 149.25 | 138402434 |
| 1740002400 | 149.94999 | -0.04 | -0.03 | 149.41 | 150.35 | 149.18 | 132853909 |
| 1739916000 | 149.99 | 0.62 | 0.42 | 148.99 | 150.61 | 148.88999 | 147177395 |
| 1739570400 | 149.37 | -0.76 | -0.51 | 150.49 | 151.11 | 149.36 | 132008630 |
| 1739484000 | 150.13 | 1.35 | 0.91 | 148.55 | 150.41 | 148.35 | 129447954 |
| 1739397600 | 148.78 | -1.2 | -0.80 | 147.78 | 149.33 | 147.3 | 139653444 |
| 1739311200 | 149.97999 | 0.97 | 0.65 | 148.38 | 149.99 | 148.29 | 147582890 |
| 1739224800 | 149.01 | 0.07 | 0.05 | 149.12 | 149.28 | 147.74 | 137564514 |
| 1738965600 | 148.94 | -0.48 | -0.32 | 149.5 | 149.85 | 148.22999 | 126637480 |
| 1738879200 | 149.41999 | 0.61 | 0.41 | 149.44 | 149.44999 | 148.35 | 125415533 |
| 1738792800 | 148.81 | 2.11 | 1.44 | 148.22999 | 149.25 | 146.91 | 119236969 |
| 1738706400 | 146.69999 | -0.01 | -0.01 | 145.57 | 147.07 | 145.18 | 112712197 |
| 1738620000 | 146.71 | -0.38 | -0.26 | 145.96 | 147.31 | 144.43 | 140659129 |
| 1738360800 | 147.09 | -0.32 | -0.22 | 147.15 | 148.49 | 146.62 | 179526292 |
| 1738274400 | 147.41 | 1.99 | 1.37 | 147.27 | 148.5 | 146.08 | 141814182 |
| 1738188000 | 145.41999 | -1.95 | -1.32 | 147.36 | 147.74 | 144.77 | 119219201 |
| 1738101600 | 147.37 | -1.94 | -1.30 | 148.72999 | 148.78 | 146.91 | 134443990 |
| 1738015200 | 149.31 | 1.64 | 1.11 | 147.38999 | 149.43 | 147.13 | 160878673 |
| 1737756000 | 147.66999 | 0.59 | 0.40 | 146.72999 | 148.53 | 146.63 | 114646992 |
| 1737669600 | 147.08 | 1.07 | 0.73 | 146.16999 | 147.1 | 144.88 | 120612075 |
| 1737583200 | 146.01 | -2.74 | -1.84 | 148.19 | 148.25 | 145.91999 | 120554167 |
| 1737496800 | 148.75 | 2.64 | 1.81 | 146.69 | 148.9 | 146.69 | 137752990 |
| 1737151200 | 146.11 | -0.08 | -0.05 | 146.66999 | 147.07 | 146.09 | 126666713 |
| 1737064800 | 146.19 | 3.17 | 2.22 | 143.44 | 146.28 | 143 | 122442612 |
| 1736978400 | 143.02 | 0.17 | 0.12 | 146.24 | 146.47999 | 142.86 | 123747097 |
| 1736892000 | 142.85 | 1.27 | 0.90 | 141.82 | 143.19 | 141.82 | 114894737 |
| 1736805600 | 141.58 | 1.84 | 1.32 | 139.69999 | 141.66999 | 139.41 | 139266318 |
| 1736546400 | 139.74 | -3.38 | -2.36 | 140.96 | 141.33 | 139.66999 | 149165983 |
| 1736373600 | 143.12 | 0.43 | 0.30 | 142.55 | 143.16999 | 141.31 | 122121315 |
| 1736287200 | 142.69 | -0.96 | -0.67 | 144.43 | 144.94 | 142.31 | 130536054 |
| 1736200800 | 143.65 | -2.12 | -1.45 | 145.56 | 146.19999 | 143.53 | 139362526 |
| 1735941600 | 145.77 | 1.9 | 1.32 | 144.13999 | 145.96 | 143.78 | 111072268 |
| 1735855200 | 143.87 | -1.37 | -0.94 | 145.22999 | 145.37 | 143.47 | 122034501 |
| 1735682400 | 145.24 | 1.05 | 0.73 | 145.06 | 145.44 | 143.88 | 129647264 |
| 1735596000 | 144.19 | -0.68 | -0.47 | 144.21 | 144.53 | 142.8 | 115906462 |
| 1735336800 | 144.87 | -1.4 | -0.96 | 145.31 | 146.55 | 144.47999 | 100427321 |
| 1735250400 | 146.27 | 0.14 | 0.10 | 145.46 | 146.47 | 145.05 | 86254800 |
| 1735077600 | 146.13 | 1.07 | 0.74 | 144.66 | 146.16 | 144.59 | 51472743 |
| 1734991200 | 145.06 | 0.58 | 0.40 | 144.07 | 145.24 | 143.53 | 116236553 |
| 1734732000 | 144.47999 | 2.46 | 1.73 | 142.6 | 146.07 | 142.6 | 374967355 |
| 1734645600 | 142.02 | -2.26 | -1.57 | 144.47999 | 145.5 | 141.96 | 183024429 |
| 1734559200 | 144.28 | -5.89 | -3.92 | 149.69999 | 150.44999 | 144.22999 | 164944376 |
| 1734472800 | 150.16999 | -0.7 | -0.46 | 149.88999 | 151.54 | 149.63 | 132234303 |
| 1734386400 | 150.87 | -0.89 | -0.59 | 151.44999 | 152.56 | 150.74 | 124196786 |
| 1734127200 | 151.76 | -0.43 | -0.28 | 151.62 | 152.44 | 151.4 | 105223734 |
| 1734040800 | 152.19 | -0.28 | -0.18 | 152.38999 | 153.93 | 152.18 | 100324094 |
| 1733954400 | 152.47 | -0.53 | -0.35 | 153.27 | 153.66 | 152.03 | 120940132 |
| 1733868000 | 153 | -2.4 | -1.54 | 155.11 | 155.13 | 152.47999 | 116307556 |
| 1733781600 | 155.4 | 0.3 | 0.19 | 155.22 | 155.8 | 154.83 | 122921403 |
| 1733522400 | 155.1 | -0.21 | -0.14 | 155.65 | 156.08 | 154.29 | 104739986 |
| 1733436000 | 155.31 | -0.3 | -0.19 | 154.66999 | 155.44 | 154.47999 | 98790889 |
| 1733349600 | 155.61 | -0.41 | -0.26 | 155.97 | 156.09 | 154.84 | 100008860 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
