DJ Europe Developed Markets Select Real Estate Securities USD (DWEDRS)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 2027.61 | 7.66 | 0.38 | 2022.65 | 2044.19 | 2016.7 | 0 |
| 1730408400 | 2019.95 | -49.32 | -2.38 | 2068.19 | 2069.1 | 2009.47 | 0 |
| 1730322000 | 2069.27 | -5.45 | -0.26 | 2077.4899 | 2114.71 | 2064.85 | 0 |
| 1730235600 | 2074.7199 | -22.29 | -1.06 | 2095.84 | 2108.4 | 2069.84 | 0 |
| 1730149200 | 2097.01 | 18.22 | 0.88 | 2076.83 | 2101.01 | 2076.73 | 0 |
| 1729890000 | 2078.79 | -1.79 | -0.09 | 2084.17 | 2091.3 | 2077.46 | 0 |
| 1729803600 | 2080.58 | 2.37 | 0.11 | 2082.86 | 2095.02 | 2079.38 | 0 |
| 1729717200 | 2078.21 | -3.44 | -0.17 | 2085.46 | 2087.79 | 2070.35 | 0 |
| 1729630800 | 2081.65 | -23.18 | -1.10 | 2094.79 | 2096.14 | 2066.67 | 0 |
| 1729544400 | 2104.83 | -44.53 | -2.07 | 2148.48 | 2152.32 | 2104.8 | 0 |
| 1729285200 | 2149.36 | -15.34 | -0.71 | 2152.09 | 2160.93 | 2141.4899 | 0 |
| 1729198800 | 2164.7 | -17.01 | -0.78 | 2171.48 | 2180.9 | 2154.13 | 0 |
| 1729112400 | 2181.71 | 14.15 | 0.65 | 2167.28 | 2188.11 | 2107.34 | 0 |
| 1729026000 | 2167.56 | 11.95 | 0.55 | 2163.4699 | 2176.9699 | 2157.55 | 0 |
| 1728939600 | 2155.61 | -11.35 | -0.52 | 2161.31 | 2167 | 2142.82 | 0 |
| 1728680400 | 2166.96 | 31.98 | 1.50 | 2146.33 | 2174.77 | 2144.41 | 0 |
| 1728594000 | 2134.98 | -25.7 | -1.19 | 2152.41 | 2153.26 | 2124.66 | 0 |
| 1728507600 | 2160.68 | 7.79 | 0.36 | 2165.08 | 2174.18 | 2157.69 | 0 |
| 1728421200 | 2152.89 | -4.2 | -0.19 | 2158.68 | 2166.77 | 2150.13 | 0 |
| 1728334800 | 2157.09 | -28.89 | -1.32 | 2165.94 | 2174.08 | 2156.41 | 0 |
| 1728075600 | 2185.98 | -15.31 | -0.70 | 2224.02 | 2228.9699 | 2184.71 | 0 |
| 1727989200 | 2201.29 | -33.93 | -1.52 | 2226.88 | 2227.05 | 2198.57 | 0 |
| 1727902800 | 2235.2199 | -27.39 | -1.21 | 2251.1 | 2254.21 | 2223.08 | 0 |
| 1727816400 | 2262.61 | 4.66 | 0.21 | 2255.2 | 2284.63 | 2249.69 | 0 |
| 1727730000 | 2257.95 | -19.99 | -0.88 | 2268.2399 | 2268.88 | 2243.78 | 0 |
| 1727470800 | 2277.94 | 6.65 | 0.29 | 2274.27 | 2291.4 | 2260.21 | 0 |
| 1727384400 | 2271.29 | 31.65 | 1.41 | 2253.62 | 2278.64 | 2251.48 | 0 |
| 1727298000 | 2239.64 | -7.92 | -0.35 | 2251.25 | 2258 | 2237.07 | 0 |
| 1727211600 | 2247.56 | -15.32 | -0.68 | 2253.92 | 2253.92 | 2227.07 | 0 |
| 1727125200 | 2262.88 | 23.52 | 1.05 | 2234.61 | 2264.16 | 2232.96 | 0 |
| 1726866000 | 2239.36 | -11.68 | -0.52 | 2249.58 | 2256.65 | 2231.58 | 0 |
| 1726779600 | 2251.04 | 27 | 1.21 | 2269.57 | 2269.57 | 2234 | 0 |
| 1726693200 | 2224.04 | -13.47 | -0.60 | 2232.79 | 2241.41 | 2223.17 | 0 |
| 1726606800 | 2237.51 | -26.44 | -1.17 | 2273.79 | 2275.38 | 2236.84 | 0 |
| 1726520400 | 2263.95 | 0.59 | 0.03 | 2270.6 | 2276.25 | 2261.39 | 0 |
| 1726261200 | 2263.36 | 37.28 | 1.67 | 2246.3 | 2276.94 | 2246.21 | 0 |
| 1726174800 | 2226.08 | 21.22 | 0.96 | 2222.62 | 2226.96 | 2213.11 | 0 |
| 1726088400 | 2204.86 | -20.04 | -0.90 | 2220.2199 | 2231.85 | 2194.09 | 0 |
| 1726002000 | 2224.9 | 37.97 | 1.74 | 2210.08 | 2227.07 | 2203.69 | 0 |
| 1725915600 | 2186.93 | -13.59 | -0.62 | 2191.48 | 2195.18 | 2170.88 | 0 |
| 1725656400 | 2200.52 | 11.33 | 0.52 | 2191.28 | 2215.64 | 2180.96 | 0 |
| 1725570000 | 2189.19 | 32.85 | 1.52 | 2170.9899 | 2204.1 | 2170.13 | 0 |
| 1725483600 | 2156.34 | 19.17 | 0.90 | 2130.96 | 2167.4699 | 2122.37 | 0 |
| 1725397200 | 2137.17 | -8.21 | -0.38 | 2152.07 | 2153.87 | 2118.68 | 0 |
| 1725051600 | 2145.38 | 22.98 | 1.08 | 2150.52 | 2162.46 | 2144.32 | 0 |
| 1724965200 | 2122.4 | -48.07 | -2.21 | 2171.58 | 2172.7199 | 2118.33 | 0 |
| 1724878800 | 2170.4699 | -7.64 | -0.35 | 2172.52 | 2180.82 | 2162.56 | 0 |
| 1724792400 | 2178.11 | -10.68 | -0.49 | 2192.4899 | 2193.61 | 2171.14 | 0 |
| 1724706000 | 2188.79 | 12.95 | 0.60 | 2182.33 | 2191.94 | 2181.27 | 0 |
| 1724446800 | 2175.84 | 42.54 | 1.99 | 2144.02 | 2182.2399 | 2142.26 | 0 |
| 1724360400 | 2133.3 | 13.32 | 0.63 | 2130.16 | 2141.95 | 2128.21 | 0 |
| 1724274000 | 2119.98 | 9.33 | 0.44 | 2114.2 | 2127.28 | 2101.33 | 0 |
| 1724187600 | 2110.65 | 2.61 | 0.12 | 2108.18 | 2119.65 | 2102.5 | 0 |
| 1724101200 | 2108.04 | 34.66 | 1.67 | 2091.62 | 2115.16 | 2089.59 | 0 |
| 1723842000 | 2073.38 | -5.72 | -0.28 | 2076.2 | 2083.46 | 2064.39 | 0 |
| 1723755600 | 2079.1 | -7.1 | -0.34 | 2087.02 | 2087.02 | 2070.17 | 0 |
| 1723669200 | 2086.2 | 28.43 | 1.38 | 2074.43 | 2088.07 | 2071.2199 | 0 |
| 1723582800 | 2057.77 | 19.9 | 0.98 | 2047.81 | 2061.37 | 2034.28 | 0 |
| 1723496400 | 2037.87 | -15.87 | -0.77 | 2056.82 | 2056.92 | 2033.64 | 0 |
| 1723237200 | 2053.7399 | 34.26 | 1.70 | 2054.38 | 2066.73 | 2043.05 | 0 |
| 1723150800 | 2019.48 | -19.43 | -0.95 | 2013.88 | 2024.44 | 1997.82 | 0 |
| 1723064400 | 2038.91 | 34.69 | 1.73 | 2027.61 | 2040.96 | 2019.41 | 0 |
| 1722978000 | 2004.22 | -11.28 | -0.56 | 2024 | 2024.26 | 1978.84 | 0 |
| 1722891600 | 2015.5 | -59.94 | -2.89 | 2020.59 | 2035.39 | 1991.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
