DJ US Distillers and Vintners Total Stock Market (DWCDSV)
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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 16732.08 | 3.55 | 0.02 | 16854.88 | 16957.41 | 16653.98 | 0 |
| 1737064800 | 16728.529 | 314.7 | 1.92 | 16404.29 | 16821.11 | 16346.92 | 0 |
| 1736978400 | 16413.83 | -190.85 | -1.15 | 16778.33 | 16836.53 | 16373.29 | 0 |
| 1736892000 | 16604.68 | -262.66 | -1.56 | 16789.66 | 16937.27 | 16460.57 | 0 |
| 1736805600 | 16867.34 | 363.21 | 2.20 | 16299.44 | 17119.24 | 16151.13 | 0 |
| 1736546400 | 16504.13 | -2 | -14.71 | 18063.94 | 18439.43 | 16342.25 | 0 |
| 1736373600 | 19349.72 | 25.4 | 0.13 | 19242.19 | 19466.95 | 19236.96 | 0 |
| 1736287200 | 19324.32 | -385.75 | -1.96 | 19832.68 | 19953.29 | 19299.26 | 0 |
| 1736200800 | 19710.07 | 132.21 | 0.68 | 19739.89 | 20137.78 | 19670.05 | 0 |
| 1735941600 | 19577.86 | -146.38 | -0.74 | 19331.28 | 19657.01 | 19236.25 | 0 |
| 1735855200 | 19724.24 | 22.04 | 0.11 | 19753.67 | 19957.04 | 19685.07 | 0 |
| 1735682400 | 19702.2 | 121.22 | 0.62 | 19623.46 | 19783.1 | 19586.12 | 0 |
| 1735596000 | 19580.98 | -322.37 | -1.62 | 19887.04 | 19887.04 | 19580.08 | 0 |
| 1735336800 | 19903.35 | -187.68 | -0.93 | 20061.12 | 20124.71 | 19815.57 | 0 |
| 1735250400 | 20091.03 | -112.35 | -0.56 | 20094.92 | 20250.58 | 20057.24 | 0 |
| 1735077600 | 20203.38 | -98.81 | -0.49 | 20189.54 | 20258.91 | 20017.95 | 0 |
| 1734991200 | 20302.19 | -199.88 | -0.97 | 20391.52 | 20535.66 | 20057.76 | 0 |
| 1734732000 | 20502.07 | 18.41 | 0.09 | 20572.95 | 20628.51 | 20392.15 | 0 |
| 1734645600 | 20483.66 | -85.21 | -0.41 | 20624.67 | 20861.2 | 20474.19 | 0 |
| 1734559200 | 20568.87 | -488.53 | -2.32 | 20981.03 | 21086.12 | 20557.78 | 0 |
| 1734472800 | 21057.4 | -96.92 | -0.46 | 21096.73 | 21247.56 | 20991.37 | 0 |
| 1734386400 | 21154.32 | -604.57 | -2.78 | 21681.17 | 21753.66 | 21145.55 | 0 |
| 1734127200 | 21758.89 | 5.2 | 0.02 | 21782.67 | 21916.68 | 21577.6 | 0 |
| 1734040800 | 21753.69 | -14.68 | -0.07 | 21903.45 | 22008.69 | 21648.12 | 0 |
| 1733954400 | 21768.37 | -221.44 | -1.01 | 22103.06 | 22181.22 | 21728.16 | 0 |
| 1733868000 | 21989.81 | -128.63 | -0.58 | 22071.7 | 22171.83 | 21914.92 | 0 |
| 1733781600 | 22118.44 | 467.66 | 2.16 | 21557.05 | 22176.48 | 21557.05 | 0 |
| 1733522400 | 21650.78 | -150.88 | -0.69 | 21975.22 | 22140.02 | 21557.2 | 0 |
| 1733436000 | 21801.66 | 551.75 | 2.60 | 21215.71 | 21966.39 | 21215.71 | 0 |
| 1733349600 | 21249.91 | 45.37 | 0.21 | 21155.5 | 21321.06 | 21080.9 | 0 |
| 1733263200 | 21204.54 | -131.97 | -0.62 | 21348.83 | 21444.18 | 21166.49 | 0 |
| 1733176800 | 21336.51 | -208.53 | -0.97 | 21576.9 | 21576.9 | 21218.81 | 0 |
| 1732917600 | 21545.04 | 382.66 | 1.81 | 21225.52 | 21567.32 | 21211.09 | 0 |
| 1732744800 | 21162.38 | 205.3 | 0.98 | 20993.18 | 21288.48 | 20993.18 | 0 |
| 1732658400 | 20957.08 | -691.2 | -3.19 | 21629.74 | 21631.04 | 20689.34 | 0 |
| 1732572000 | 21648.28 | 261.67 | 1.22 | 21594.36 | 21934.69 | 21560.88 | 0 |
| 1732312800 | 21386.61 | -8.28 | -0.04 | 21453.74 | 21602.7 | 21294.3 | 0 |
| 1732226400 | 21394.89 | 111.36 | 0.52 | 21342.96 | 21442.1 | 21212.31 | 0 |
| 1732140000 | 21283.53 | -29.34 | -0.14 | 21179.97 | 21332.71 | 21145.85 | 0 |
| 1732053600 | 21312.87 | 121.97 | 0.58 | 21139.89 | 21376.46 | 21071.29 | 0 |
| 1731967200 | 21190.9 | -1.07 | -0.01 | 21171.21 | 21246.3 | 21090.86 | 0 |
| 1731708000 | 21191.97 | -336.22 | -1.56 | 21523.36 | 21561.1 | 21112.82 | 0 |
| 1731621600 | 21528.19 | 138.03 | 0.65 | 21471.07 | 21702 | 21408.06 | 0 |
| 1731535200 | 21390.16 | 150.21 | 0.71 | 21219.6 | 21434.56 | 21093.33 | 0 |
| 1731448800 | 21239.95 | 109.39 | 0.52 | 21182.58 | 21304.77 | 21138.5 | 0 |
| 1731362400 | 21130.56 | 150.43 | 0.72 | 21006.86 | 21235.21 | 20963.73 | 0 |
| 1731103200 | 20980.13 | -9.77 | -0.05 | 20910.75 | 21089.9 | 20910.75 | 0 |
| 1731016800 | 20989.9 | 263.07 | 1.27 | 20769.85 | 21112.1 | 20769.69 | 0 |
| 1730930400 | 20726.83 | -741.81 | -3.46 | 21069.84 | 21136.62 | 20447.99 | 0 |
| 1730844000 | 21468.64 | -171.77 | -0.79 | 21552.39 | 21573.98 | 21397.82 | 0 |
| 1730757600 | 21640.41 | 505.71 | 2.39 | 21200.88 | 21793.51 | 21200.88 | 0 |
| 1730494800 | 21134.7 | -37.67 | -0.18 | 21253.68 | 21316.67 | 21131.36 | 0 |
| 1730408400 | 21172.37 | -417.87 | -1.94 | 21593.12 | 21683.09 | 21160.04 | 0 |
| 1730322000 | 21590.24 | -174.85 | -0.80 | 21772.7 | 21905.48 | 21528.61 | 0 |
| 1730235600 | 21765.09 | -272.27 | -1.24 | 21923.85 | 22040.98 | 21752.34 | 0 |
| 1730149200 | 22037.36 | -121.11 | -0.55 | 22259.4 | 22360.95 | 22010.42 | 0 |
| 1729890000 | 22158.47 | -160.53 | -0.72 | 22373.17 | 22384.53 | 22090.13 | 0 |
| 1729803600 | 22319 | -25.58 | -0.11 | 22323.03 | 22436.66 | 22265.22 | 0 |
| 1729717200 | 22344.58 | -9.23 | -0.04 | 22307.04 | 22355.04 | 22149.94 | 0 |
| 1729630800 | 22353.81 | 200.72 | 0.91 | 22086.29 | 22369.52 | 22051.21 | 0 |
| 1729544400 | 22153.09 | -241.84 | -1.08 | 22226.69 | 22349.19 | 22085.43 | 0 |
| 1729285200 | 22394.93 | -80.72 | -0.36 | 22441.95 | 22476.28 | 22244.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
