DJ US Growth Total Stock Market (DWGRO)
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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 22015.25 | 235.56 | 1.08 | 21577.2 | 22235.23 | 21577.2 | 0 |
| 1734645600 | 21779.69 | 22.82 | 0.10 | 21994.73 | 22048.2 | 21764.18 | 0 |
| 1734559200 | 21756.87 | -773.82 | -3.43 | 22541.84 | 22617.5 | 21707.81 | 0 |
| 1734472800 | 22530.69 | -95.39 | -0.42 | 22511.92 | 22569.18 | 22398.11 | 0 |
| 1734386400 | 22626.08 | 257 | 1.15 | 22449.43 | 22661.89 | 22439.69 | 0 |
| 1734127200 | 22369.08 | 36.84 | 0.16 | 22453.88 | 22530.18 | 22255.22 | 0 |
| 1734040800 | 22332.24 | -162.14 | -0.72 | 22408.47 | 22467.84 | 22332.17 | 0 |
| 1733954400 | 22494.38 | 362.99 | 1.64 | 22293.44 | 22523.54 | 22286.01 | 0 |
| 1733868000 | 22131.39 | -48.99 | -0.22 | 22243.3 | 22366.1 | 22079.99 | 0 |
| 1733781600 | 22180.38 | -162.84 | -0.73 | 22284.34 | 22325.23 | 22105.47 | 0 |
| 1733522400 | 22343.22 | 163.72 | 0.74 | 22235.49 | 22361.16 | 22226.05 | 0 |
| 1733436000 | 22179.5 | -81.23 | -0.36 | 22264.07 | 22287.2 | 22165.56 | 0 |
| 1733349600 | 22260.73 | 331.67 | 1.51 | 22074.54 | 22267.31 | 22073.42 | 0 |
| 1733263200 | 21929.06 | 111.73 | 0.51 | 21777.12 | 21934.72 | 21756.36 | 0 |
| 1733176800 | 21817.33 | 187.41 | 0.87 | 21672.46 | 21846.83 | 21672.46 | 0 |
| 1732917600 | 21629.92 | 176.18 | 0.82 | 21481.6 | 21667.19 | 21470.17 | 0 |
| 1732744800 | 21453.74 | -142.01 | -0.66 | 21540.18 | 21540.18 | 21330.83 | 0 |
| 1732658400 | 21595.75 | 173.75 | 0.81 | 21496.9 | 21607.06 | 21493.66 | 0 |
| 1732572000 | 21422 | 37.2 | 0.17 | 21537.63 | 21588.99 | 21318.64 | 0 |
| 1732312800 | 21384.8 | 31.96 | 0.15 | 21343.41 | 21410.11 | 21275.04 | 0 |
| 1732226400 | 21352.84 | 34.59 | 0.16 | 21458.92 | 21491.2 | 21087.82 | 0 |
| 1732140000 | 21318.25 | 0.43 | 0.00 | 21320.09 | 21328.23 | 21051 | 0 |
| 1732053600 | 21317.82 | 238.91 | 1.13 | 20955.27 | 21324.29 | 20955.27 | 0 |
| 1731967200 | 21078.91 | 79.88 | 0.38 | 21004.8 | 21158.85 | 20942.11 | 0 |
| 1731708000 | 20999.03 | -451.09 | -2.10 | 21260.26 | 21268.02 | 20910.04 | 0 |
| 1731621600 | 21450.12 | -159.44 | -0.74 | 21626.49 | 21641.87 | 21408.17 | 0 |
| 1731535200 | 21609.56 | -34.42 | -0.16 | 21671.12 | 21755.69 | 21568.84 | 0 |
| 1731448800 | 21643.98 | -7.22 | -0.03 | 21637 | 21702 | 21518.34 | 0 |
| 1731362400 | 21651.2 | 46.43 | 0.21 | 21693.76 | 21704.09 | 21542.17 | 0 |
| 1731103200 | 21604.77 | 62.37 | 0.29 | 21552.25 | 21656.56 | 21530.97 | 0 |
| 1731016800 | 21542.4 | 334.77 | 1.58 | 21311.98 | 21575.73 | 21311.98 | 0 |
| 1730930400 | 21207.63 | 590.51 | 2.86 | 21001.13 | 21224.93 | 20937.82 | 0 |
| 1730844000 | 20617.12 | 306.78 | 1.51 | 20387.3 | 20622.77 | 20387.3 | 0 |
| 1730757600 | 20310.34 | -70.37 | -0.35 | 20353.38 | 20446.6 | 20249.98 | 0 |
| 1730494800 | 20380.71 | 164.7 | 0.81 | 20304.07 | 20522.74 | 20304.07 | 0 |
| 1730408400 | 20216.01 | -560.97 | -2.70 | 20554.18 | 20564.3 | 20204.67 | 0 |
| 1730322000 | 20776.98 | -107.49 | -0.51 | 20891.85 | 20953.83 | 20758.49 | 0 |
| 1730235600 | 20884.47 | 158.26 | 0.76 | 20741.06 | 20932.06 | 20669.93 | 0 |
| 1730149200 | 20726.21 | 34.61 | 0.17 | 20858.21 | 20858.21 | 20723.29 | 0 |
| 1729890000 | 20691.6 | 102.2 | 0.50 | 20685.08 | 20876.26 | 20647.79 | 0 |
| 1729803600 | 20589.4 | 120.78 | 0.59 | 20583.28 | 20618.84 | 20481.57 | 0 |
| 1729717200 | 20468.62 | -314.38 | -1.51 | 20707.29 | 20721.39 | 20323.22 | 0 |
| 1729630800 | 20783 | -16.8 | -0.08 | 20667.9 | 20845.02 | 20635.76 | 0 |
| 1729544400 | 20799.8 | 75.18 | 0.36 | 20682.09 | 20801.76 | 20623.39 | 0 |
| 1729285200 | 20724.62 | 118.96 | 0.58 | 20710.02 | 20761.08 | 20679.91 | 0 |
| 1729198800 | 20605.66 | 1.9 | 0.01 | 20783.52 | 20783.52 | 20600.39 | 0 |
| 1729112400 | 20603.76 | 66.63 | 0.32 | 20534.12 | 20616.46 | 20416.14 | 0 |
| 1729026000 | 20537.13 | -220.72 | -1.06 | 20756.08 | 20772.9 | 20472.32 | 0 |
| 1728939600 | 20757.85 | 178.23 | 0.87 | 20688.69 | 20811.61 | 20682.77 | 0 |
| 1728680400 | 20579.62 | 71.27 | 0.35 | 20454.82 | 20612.94 | 20444.48 | 0 |
| 1728594000 | 20508.35 | 0.41 | 0.00 | 20418.24 | 20567.67 | 20374.15 | 0 |
| 1728507600 | 20507.94 | 132.87 | 0.65 | 20385.21 | 20523.07 | 20335.3 | 0 |
| 1728421200 | 20375.07 | 320.77 | 1.60 | 20191.06 | 20396.29 | 20162.71 | 0 |
| 1728334800 | 20054.3 | -232.48 | -1.15 | 20216.69 | 20251 | 20031.62 | 0 |
| 1728075600 | 20286.78 | 227.85 | 1.14 | 20277.09 | 20292.71 | 20085.69 | 0 |
| 1727989200 | 20058.93 | 6.82 | 0.03 | 20001.3 | 20157.97 | 19958.58 | 0 |
| 1727902800 | 20052.11 | 29.64 | 0.15 | 19967.04 | 20099.05 | 19862.66 | 0 |
| 1727816400 | 20022.47 | -298.17 | -1.47 | 20293.95 | 20299.33 | 19894.96 | 0 |
| 1727730000 | 20320.64 | 99.34 | 0.49 | 20158.6 | 20329.62 | 20097.84 | 0 |
| 1727470800 | 20221.3 | -95.61 | -0.47 | 20348.38 | 20348.38 | 20165.12 | 0 |
| 1727384400 | 20316.91 | 60.94 | 0.30 | 20473 | 20476.53 | 20190.68 | 0 |
| 1727298000 | 20255.97 | 11.76 | 0.06 | 20234.52 | 20331.53 | 20204.91 | 0 |
| 1727211600 | 20244.21 | 75.1 | 0.37 | 20234.29 | 20255.38 | 20017.68 | 0 |
| 1727125200 | 20169.11 | 31.81 | 0.16 | 20182.26 | 20213.32 | 20121.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
