DJ US Hotel and Lodging REITs Total Stock Market (DWCHTR)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 814 | -0.03 | -0.00 | 818.79 | 822.63 | 810.32 | 0 |
| 1739484000 | 814.03 | 4.5 | 0.56 | 814.91 | 817.03 | 808.29 | 0 |
| 1739397600 | 809.53 | -11.03 | -1.34 | 807.93 | 812.64 | 802.25 | 0 |
| 1739311200 | 820.56 | -1.53 | -0.19 | 814.74 | 822.78 | 810.45 | 0 |
| 1739224800 | 822.09 | -11.61 | -1.39 | 836.35 | 837.21 | 820.97 | 0 |
| 1738965600 | 833.7 | 1.31 | 0.16 | 832.42 | 837.46 | 826.12 | 0 |
| 1738879200 | 832.39 | 14.79 | 1.81 | 821.59 | 832.65 | 821.59 | 0 |
| 1738792800 | 817.6 | -3.52 | -0.43 | 823.73 | 824.63 | 813.22 | 0 |
| 1738706400 | 821.12 | -1.12 | -0.14 | 820.41 | 826.53 | 815.96 | 0 |
| 1738620000 | 822.24 | -12.47 | -1.49 | 822.28 | 826.44 | 804.78 | 0 |
| 1738360800 | 834.71 | -2.8 | -0.33 | 837.89 | 844.31 | 830.52 | 0 |
| 1738274400 | 837.51 | 6.31 | 0.76 | 841.47 | 845.35 | 831.42 | 0 |
| 1738188000 | 831.2 | -20.15 | -2.37 | 852.13 | 853.51 | 826.43 | 0 |
| 1738101600 | 851.35 | -2.09 | -0.24 | 853.56 | 867.61 | 847.56 | 0 |
| 1738015200 | 853.44 | 15.62 | 1.86 | 835.03 | 858.55 | 834.5 | 0 |
| 1737756000 | 837.82 | -15.68 | -1.84 | 850.27 | 855.17 | 834.86 | 0 |
| 1737669600 | 853.5 | 7.27 | 0.86 | 843.91 | 855.08 | 840.44 | 0 |
| 1737583200 | 846.23 | -2.89 | -0.34 | 843.78 | 847.99 | 836.97 | 0 |
| 1737496800 | 849.12 | 8.94 | 1.06 | 845.25 | 850.15 | 843.68 | 0 |
| 1737151200 | 840.18 | -0.83 | -0.10 | 847.78 | 850.68 | 840.09 | 0 |
| 1737064800 | 841.01 | -7.62 | -0.90 | 849.7 | 855.28 | 840.68 | 0 |
| 1736978400 | 848.63 | 9.75 | 1.16 | 859.47 | 861.91 | 847.48 | 0 |
| 1736892000 | 838.88 | 6.86 | 0.82 | 837.22 | 842.13 | 833.17 | 0 |
| 1736805600 | 832.02 | -1.68 | -0.20 | 828.74 | 833.43 | 824.36 | 0 |
| 1736546400 | 833.7 | 1.13 | 0.14 | 815.14 | 838.48 | 812.09 | 0 |
| 1736373600 | 832.57 | -4.21 | -0.50 | 834.4 | 836.84 | 825.32 | 0 |
| 1736287200 | 836.78 | -11.97 | -1.41 | 851.05 | 854.79 | 833.38 | 0 |
| 1736200800 | 848.75 | -3.71 | -0.44 | 853.28 | 859.9 | 847.3 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
