DJ US Hotel and Lodging REITs Total Stock Market (DWCHTR)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 852.46 | 10.56 | 1.25 | 842.71 | 852.85 | 835.69 | 0 |
| 1735855200 | 841.9 | -14.38 | -1.68 | 858 | 858 | 839.61 | 0 |
| 1735682400 | 856.28 | -11.65 | -1.34 | 862.77 | 864.54 | 852.64 | 0 |
| 1735596000 | 867.93 | -5.24 | -0.60 | 868.75 | 869.92 | 855.01 | 0 |
| 1735336800 | 873.17 | -14.07 | -1.59 | 878.76 | 886.42 | 869.05 | 0 |
| 1735250400 | 887.24 | 3.59 | 0.41 | 880.16 | 888.48 | 876.77 | 0 |
| 1735077600 | 883.65 | 8.61 | 0.98 | 877.17 | 883.88 | 872.38 | 0 |
| 1734991200 | 875.04 | -3.68 | -0.42 | 876.4 | 880.41 | 867.57 | 0 |
| 1734732000 | 878.72 | 16.36 | 1.90 | 855.39 | 887.96 | 855.39 | 0 |
| 1734645600 | 862.36 | 3.65 | 0.43 | 864.64 | 871.4 | 857.79 | 0 |
| 1734559200 | 858.71 | -52.23 | -5.73 | 910.5 | 915.6 | 856.8 | 0 |
| 1734472800 | 910.94 | -0.22 | -0.02 | 905.25 | 913.85 | 902.99 | 0 |
| 1734386400 | 911.16 | 2.87 | 0.32 | 908.09 | 923.96 | 905.44 | 0 |
| 1734127200 | 908.29 | -10.28 | -1.12 | 914.09 | 915.5 | 904.76 | 0 |
| 1734040800 | 918.57 | -7.16 | -0.77 | 922.31 | 929.21 | 918.24 | 0 |
| 1733954400 | 925.73 | -5.64 | -0.61 | 937.06 | 940.57 | 924.51 | 0 |
| 1733868000 | 931.37 | 3.51 | 0.38 | 928.48 | 937.78 | 920.07 | 0 |
| 1733781600 | 927.86 | 5.43 | 0.59 | 926.8 | 934.2 | 926.3 | 0 |
| 1733522400 | 922.43 | -0.21 | -0.02 | 928 | 929.01 | 917.52 | 0 |
| 1733436000 | 922.64 | 2.52 | 0.27 | 918.36 | 927.32 | 914.76 | 0 |
| 1733349600 | 920.12 | -2.63 | -0.29 | 921.62 | 924.95 | 914.69 | 0 |
| 1733263200 | 922.75 | 22.26 | 2.47 | 916.35 | 938.95 | 916.35 | 0 |
| 1733176800 | 900.49 | -0.57 | -0.06 | 903.64 | 904.91 | 894.45 | 0 |
| 1732917600 | 901.06 | 1.25 | 0.14 | 903.13 | 911.2 | 900.97 | 0 |
| 1732744800 | 899.81 | 2.42 | 0.27 | 902.86 | 910.61 | 898 | 0 |
| 1732658400 | 897.39 | -5.72 | -0.63 | 898.99 | 902.43 | 894.78 | 0 |
| 1732572000 | 903.11 | 14.94 | 1.68 | 894.09 | 908.37 | 893.84 | 0 |
| 1732312800 | 888.17 | 17.15 | 1.97 | 873.59 | 889.82 | 871.82 | 0 |
| 1732226400 | 871.02 | 20.98 | 2.47 | 854.85 | 873.19 | 852.74 | 0 |
| 1732140000 | 850.04 | 0.95 | 0.11 | 843.16 | 853.65 | 842.89 | 0 |
| 1732053600 | 849.09 | -0.77 | -0.09 | 842.26 | 850.55 | 837.41 | 0 |
| 1731967200 | 849.86 | 0.93 | 0.11 | 850.6 | 853.58 | 843.97 | 0 |
| 1731708000 | 848.93 | -9.28 | -1.08 | 863.56 | 868.39 | 848.91 | 0 |
| 1731621600 | 858.21 | -21.13 | -2.40 | 883.04 | 886.53 | 858.06 | 0 |
| 1731535200 | 879.34 | -0.28 | -0.03 | 882.96 | 888.63 | 876.71 | 0 |
| 1731448800 | 879.62 | -4.92 | -0.56 | 875.37 | 887.87 | 871.35 | 0 |
| 1731362400 | 884.54 | 6.18 | 0.70 | 880.9 | 894.7 | 872.35 | 0 |
| 1731103200 | 878.36 | 5.31 | 0.61 | 870.41 | 883.74 | 864.08 | 0 |
| 1731016800 | 873.05 | -4.87 | -0.55 | 881.82 | 887.07 | 866.51 | 0 |
| 1730930400 | 877.92 | 35.87 | 4.26 | 887.37 | 901.01 | 876.77 | 0 |
| 1730844000 | 842.05 | 5.83 | 0.70 | 829.17 | 842.52 | 825.08 | 0 |
| 1730757600 | 836.22 | 6.74 | 0.81 | 827.23 | 843.19 | 827.23 | 0 |
| 1730494800 | 829.48 | 0.66 | 0.08 | 831.27 | 841.64 | 829.48 | 0 |
| 1730408400 | 828.82 | -24.01 | -2.82 | 849.7 | 852.38 | 828.74 | 0 |
| 1730322000 | 852.83 | 4.54 | 0.54 | 846.88 | 861.44 | 846 | 0 |
| 1730235600 | 848.29 | -2.52 | -0.30 | 845.78 | 852.19 | 842.29 | 0 |
| 1730149200 | 850.81 | 6.67 | 0.79 | 851.98 | 855.4 | 849.11 | 0 |
| 1729890000 | 844.14 | -1.98 | -0.23 | 853.64 | 854.34 | 843.71 | 0 |
| 1729803600 | 846.12 | 14.5 | 1.74 | 835.35 | 846.22 | 831.71 | 0 |
| 1729717200 | 831.62 | -12.52 | -1.48 | 839.74 | 840.76 | 824.26 | 0 |
| 1729630800 | 844.14 | -2.78 | -0.33 | 843.19 | 848.32 | 838.77 | 0 |
| 1729544400 | 846.92 | -6.21 | -0.73 | 851.01 | 853.1 | 840.8 | 0 |
| 1729285200 | 853.13 | -12.92 | -1.49 | 868.52 | 869.5 | 850 | 0 |
| 1729198800 | 866.05 | -3.36 | -0.39 | 873.21 | 874.17 | 860.6 | 0 |
| 1729112400 | 869.41 | 3.06 | 0.35 | 868.12 | 873.06 | 865.45 | 0 |
| 1729026000 | 866.35 | 1.11 | 0.13 | 867.05 | 881.6 | 866.03 | 0 |
| 1728939600 | 865.24 | -1.29 | -0.15 | 864.17 | 866.55 | 857.32 | 0 |
| 1728680400 | 866.53 | 8.35 | 0.97 | 859.85 | 868.94 | 853.81 | 0 |
| 1728594000 | 858.18 | 3.82 | 0.45 | 850.49 | 858.18 | 847.85 | 0 |
| 1728507600 | 854.36 | -2.22 | -0.26 | 853.38 | 860.88 | 850.25 | 0 |
| 1728421200 | 856.58 | -2.37 | -0.28 | 860.19 | 861.04 | 836.51 | 0 |
| 1728334800 | 858.95 | -16.85 | -1.92 | 872.48 | 879.54 | 855.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
