DJ Europe Developed Markets Select Real Estate Securities USD (DWEDRS)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 2047.78 | -33.29 | -1.60 | 2052.23 | 2058.43 | 2044.41 | 0 |
| 1721336400 | 2081.07 | -5.38 | -0.26 | 2084.12 | 2096.4699 | 2080.25 | 0 |
| 1721250000 | 2086.45 | 0.48 | 0.02 | 2082.28 | 2095.64 | 2073.88 | 0 |
| 1721163600 | 2085.9699 | -11.86 | -0.57 | 2094.43 | 2108.69 | 2077.46 | 0 |
| 1721077200 | 2097.83 | -12.25 | -0.58 | 2099.87 | 2113.57 | 2087.6 | 0 |
| 1720818000 | 2110.08 | 4.12 | 0.20 | 2091.81 | 2112.17 | 2086.84 | 0 |
| 1720731600 | 2105.96 | 45.71 | 2.22 | 2061.04 | 2113.55 | 2059.44 | 0 |
| 1720645200 | 2060.25 | 42.58 | 2.11 | 2030.88 | 2069.68 | 2030.88 | 0 |
| 1720558800 | 2017.67 | -5.4 | -0.27 | 2029.26 | 2033.56 | 2011.06 | 0 |
| 1720472400 | 2023.07 | -17.03 | -0.83 | 2040.94 | 2052.19 | 2020.49 | 0 |
| 1720213200 | 2040.1 | 23.31 | 1.16 | 2039.39 | 2050.16 | 2027.99 | 0 |
| 1720040400 | 2016.79 | 47.12 | 2.39 | 1985.51 | 2020.7 | 1980.97 | 0 |
| 1719954000 | 1969.67 | 1.92 | 0.10 | 1953.04 | 1979.95 | 1950.54 | 0 |
| 1719867600 | 1967.75 | 3.23 | 0.16 | 1999.81 | 2001.32 | 1966.37 | 0 |
| 1719608400 | 1964.52 | 10.23 | 0.52 | 1952.05 | 1970.96 | 1952.05 | 0 |
| 1719522000 | 1954.29 | 15.03 | 0.78 | 1939.8 | 1957.96 | 1935.75 | 0 |
| 1719435600 | 1939.26 | -29.49 | -1.50 | 1972.9 | 1978.47 | 1931.86 | 0 |
| 1719349200 | 1968.75 | -23.85 | -1.20 | 1993.97 | 1998.02 | 1962.03 | 0 |
| 1719262800 | 1992.6 | 27.3 | 1.39 | 1954.12 | 1996.65 | 1953.9 | 0 |
| 1719003600 | 1965.3 | -17.14 | -0.86 | 1977.57 | 1978.2 | 1958.81 | 0 |
| 1718917200 | 1982.44 | -6.53 | -0.33 | 1971.02 | 1985.93 | 1964.85 | 0 |
| 1718744400 | 1988.97 | 24.13 | 1.23 | 1979.59 | 1994.48 | 1968.87 | 0 |
| 1718658000 | 1964.84 | -12.28 | -0.62 | 1988.42 | 1989.67 | 1961.78 | 0 |
| 1718398800 | 1977.12 | -26.29 | -1.31 | 1991.46 | 1991.92 | 1962.02 | 0 |
| 1718312400 | 2003.41 | -45.55 | -2.22 | 2027.71 | 2034.89 | 2002.93 | 0 |
| 1718226000 | 2048.96 | 66.66 | 3.36 | 1986.9 | 2054.63 | 1983.11 | 0 |
| 1718139600 | 1982.3 | -46.52 | -2.29 | 2020.6 | 2022.33 | 1980.7 | 0 |
| 1718053200 | 2028.82 | -6.99 | -0.34 | 2022.78 | 2031.21 | 2012.27 | 0 |
| 1717794000 | 2035.81 | -60.03 | -2.86 | 2087.87 | 2090.62 | 2030.65 | 0 |
| 1717707600 | 2095.84 | -8.58 | -0.41 | 2112.95 | 2116.16 | 2087.2399 | 0 |
| 1717621200 | 2104.42 | -3.98 | -0.19 | 2120.45 | 2124.3 | 2093.23 | 0 |
| 1717534800 | 2108.4 | -0.94 | -0.04 | 2106.12 | 2114.57 | 2097.71 | 0 |
| 1717448400 | 2109.34 | 42.16 | 2.04 | 2075.37 | 2109.4699 | 2070.6 | 0 |
| 1717189200 | 2067.18 | 18.61 | 0.91 | 2053.48 | 2078.2 | 2052.45 | 0 |
| 1717102800 | 2048.57 | 33.61 | 1.67 | 2021.8 | 2062.81 | 2018.03 | 0 |
| 1717016400 | 2014.96 | -45.92 | -2.23 | 2049.19 | 2049.19 | 2014.39 | 0 |
| 1716930000 | 2060.88 | 22.39 | 1.10 | 2056.34 | 2078.51 | 2053.69 | 0 |
| 1716584400 | 2038.49 | 4.83 | 0.24 | 2023.76 | 2046.12 | 2022.14 | 0 |
| 1716498000 | 2033.66 | -47.56 | -2.29 | 2064.17 | 2065.55 | 2032.48 | 0 |
| 1716411600 | 2081.2199 | 12.53 | 0.61 | 2058.27 | 2081.8 | 2057.7 | 0 |
| 1716325200 | 2068.69 | -4.32 | -0.21 | 2071.79 | 2074.8 | 2059.2 | 0 |
| 1716238800 | 2073.01 | -13.14 | -0.63 | 2089.94 | 2091.7199 | 2069.77 | 0 |
| 1715979600 | 2086.15 | -23.52 | -1.11 | 2097.16 | 2097.16 | 2075.77 | 0 |
| 1715893200 | 2109.67 | 4.46 | 0.21 | 2113.92 | 2120.75 | 2095.01 | 0 |
| 1715806800 | 2105.21 | 73.48 | 3.62 | 2056.93 | 2108.4 | 2054.31 | 0 |
| 1715720400 | 2031.73 | 7.41 | 0.37 | 2018.95 | 2041.29 | 2015.81 | 0 |
| 1715634000 | 2024.32 | -0.19 | -0.01 | 2031.13 | 2032.23 | 2020.23 | 0 |
| 1715374800 | 2024.51 | -12.16 | -0.60 | 2046.28 | 2049.54 | 2022.02 | 0 |
| 1715288400 | 2036.67 | 0.11 | 0.01 | 2032.17 | 2048.38 | 2025.34 | 0 |
| 1715202000 | 2036.56 | -9.75 | -0.48 | 2045.84 | 2049.98 | 2023.92 | 0 |
| 1715115600 | 2046.31 | 26.74 | 1.32 | 2030.9 | 2050.95 | 2027.71 | 0 |
| 1715029200 | 2019.57 | 1.07 | 0.05 | 2017.77 | 2027.97 | 2015.07 | 0 |
| 1714770000 | 2018.5 | 27.37 | 1.37 | 1994.1 | 2054.79 | 1991.57 | 0 |
| 1714683600 | 1991.13 | 34.57 | 1.77 | 1965.74 | 1991.42 | 1965.74 | 0 |
| 1714597200 | 1956.56 | 0.76 | 0.04 | 1954.45 | 1958.96 | 1953.05 | 0 |
| 1714510800 | 1955.8 | -13.89 | -0.71 | 1971.59 | 1974.4 | 1955.69 | 0 |
| 1714424400 | 1969.69 | 24.61 | 1.27 | 1955.49 | 1975.87 | 1952.31 | 0 |
| 1714165200 | 1945.08 | 28.61 | 1.49 | 1934.67 | 1956.92 | 1934.02 | 0 |
| 1714078800 | 1916.47 | -10.24 | -0.53 | 1919.61 | 1942.27 | 1898.52 | 0 |
| 1713992400 | 1926.71 | -34.92 | -1.78 | 1953.43 | 1954.19 | 1921.85 | 0 |
| 1713906000 | 1961.63 | 30.5 | 1.58 | 1948.68 | 1963.61 | 1942.34 | 0 |
| 1713819600 | 1931.13 | 18.09 | 0.95 | 1933.13 | 1935.85 | 1923.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
