DJ US Growth Total Stock Market (DWGRO)
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 | 19571.37 | -125.66 | -0.64 | 19672.95 | 19795.12 | 19534.39 | 0 |
| 1721336400 | 19697.03 | -163.86 | -0.83 | 20002.33 | 20002.33 | 19577.87 | 0 |
| 1721250000 | 19860.89 | -538.8 | -2.64 | 20058.51 | 20086.59 | 19830.47 | 0 |
| 1721163600 | 20399.69 | 47.31 | 0.23 | 20442.13 | 20474.83 | 20271.87 | 0 |
| 1721077200 | 20352.38 | 82.22 | 0.41 | 20395.12 | 20531.45 | 20272.58 | 0 |
| 1720818000 | 20270.16 | 118.48 | 0.59 | 20163.37 | 20434.71 | 20147.33 | 0 |
| 1720731600 | 20151.68 | -369.89 | -1.80 | 20527.65 | 20539.17 | 20099.99 | 0 |
| 1720645200 | 20521.57 | 210.01 | 1.03 | 20385.27 | 20528.49 | 20319.95 | 0 |
| 1720558800 | 20311.56 | 9.75 | 0.05 | 20374.49 | 20409.22 | 20268.81 | 0 |
| 1720472400 | 20301.81 | 32.53 | 0.16 | 20294.88 | 20317.84 | 20247.37 | 0 |
| 1720213200 | 20269.28 | 188.27 | 0.94 | 20089.37 | 20283.26 | 20087.05 | 0 |
| 1720040400 | 20081.01 | 160.84 | 0.81 | 19898.91 | 20082.33 | 19898.91 | 0 |
| 1719954000 | 19920.17 | 154.86 | 0.78 | 19682.32 | 19922.3 | 19675.26 | 0 |
| 1719867600 | 19765.31 | 142.45 | 0.73 | 19681.82 | 19780.69 | 19523.73 | 0 |
| 1719608400 | 19622.86 | -137.12 | -0.69 | 19798.8 | 19946.08 | 19604.74 | 0 |
| 1719522000 | 19759.98 | 63.3 | 0.32 | 19688.81 | 19792.71 | 19669.2 | 0 |
| 1719435600 | 19696.68 | 101.72 | 0.52 | 19570.07 | 19706.05 | 19561.92 | 0 |
| 1719349200 | 19594.96 | 236.53 | 1.22 | 19437.45 | 19615.9 | 19412.1 | 0 |
| 1719262800 | 19358.43 | -194.53 | -0.99 | 19506.88 | 19610.07 | 19357.46 | 0 |
| 1719003600 | 19552.96 | -38.92 | -0.20 | 19553.78 | 19649.11 | 19468.65 | 0 |
| 1718917200 | 19591.88 | -123.28 | -0.63 | 19798.57 | 19819.15 | 19501.25 | 0 |
| 1718744400 | 19715.16 | 15.7 | 0.08 | 19707.51 | 19739.08 | 19642.25 | 0 |
| 1718658000 | 19699.46 | 170.99 | 0.88 | 19524.37 | 19790.87 | 19475.7 | 0 |
| 1718398800 | 19528.47 | 40.34 | 0.21 | 19451.98 | 19531.47 | 19408.68 | 0 |
| 1718312400 | 19488.13 | 80.45 | 0.41 | 19544.82 | 19549.59 | 19358.82 | 0 |
| 1718226000 | 19407.68 | 263.15 | 1.37 | 19315.75 | 19543.11 | 19300.28 | 0 |
| 1718139600 | 19144.53 | 168.03 | 0.89 | 18947.33 | 19146.34 | 18891.91 | 0 |
| 1718053200 | 18976.5 | 69.4 | 0.37 | 18873.37 | 18999.96 | 18831.13 | 0 |
| 1717794000 | 18907.1 | -35.15 | -0.19 | 18894.16 | 19014.43 | 18854.42 | 0 |
| 1717707600 | 18942.25 | -1.47 | -0.01 | 18972.18 | 19014.95 | 18878.79 | 0 |
| 1717621200 | 18943.72 | 350.09 | 1.88 | 18717.67 | 18943.72 | 18687.3 | 0 |
| 1717534800 | 18593.63 | 49.77 | 0.27 | 18530.67 | 18622.98 | 18461.96 | 0 |
| 1717448400 | 18543.86 | 101.52 | 0.55 | 18574.91 | 18615.15 | 18343.36 | 0 |
| 1717189200 | 18442.34 | 15.11 | 0.08 | 18460.3 | 18483.71 | 18121.87 | 0 |
| 1717102800 | 18427.23 | -274.89 | -1.47 | 18610.57 | 18621.36 | 18374.68 | 0 |
| 1717016400 | 18702.12 | -101.97 | -0.54 | 18651.39 | 18770.92 | 18630.49 | 0 |
| 1716930000 | 18804.09 | 97.76 | 0.52 | 18778.62 | 18810.4 | 18689.14 | 0 |
| 1716584400 | 18706.33 | 167.1 | 0.90 | 18584.96 | 18739.19 | 18546.62 | 0 |
| 1716498000 | 18539.23 | -49.32 | -0.27 | 18799.04 | 18806.68 | 18476.57 | 0 |
| 1716411600 | 18588.55 | -55.9 | -0.30 | 18644.34 | 18663.36 | 18499 | 0 |
| 1716325200 | 18644.45 | 51.3 | 0.28 | 18536.69 | 18652.17 | 18526.87 | 0 |
| 1716238800 | 18593.15 | 107.49 | 0.58 | 18495.6 | 18621.92 | 18495.4 | 0 |
| 1715979600 | 18485.66 | 2.22 | 0.01 | 18509.52 | 18517.27 | 18401.32 | 0 |
| 1715893200 | 18483.44 | -77.42 | -0.42 | 18560.99 | 18617.55 | 18478.79 | 0 |
| 1715806800 | 18560.86 | 283.78 | 1.55 | 18370.67 | 18572.33 | 18332.42 | 0 |
| 1715720400 | 18277.08 | 124.55 | 0.69 | 18137.45 | 18297.47 | 18137.45 | 0 |
| 1715634000 | 18152.53 | 8.22 | 0.05 | 18201.39 | 18201.39 | 18104.91 | 0 |
| 1715374800 | 18144.31 | 5.01 | 0.03 | 18189.53 | 18250.11 | 18090.2 | 0 |
| 1715288400 | 18139.3 | 50.72 | 0.28 | 18092.76 | 18155.79 | 18028.63 | 0 |
| 1715202000 | 18088.58 | -34.87 | -0.19 | 18021.67 | 18139.97 | 18021.67 | 0 |
| 1715115600 | 18123.45 | -4.04 | -0.02 | 18127.57 | 18188.46 | 18088 | 0 |
| 1715029200 | 18127.49 | 253.84 | 1.42 | 17944.71 | 18127.54 | 17924.6 | 0 |
| 1714770000 | 17873.65 | 307.53 | 1.75 | 17869.97 | 17922.78 | 17771.43 | 0 |
| 1714683600 | 17566.12 | 224.44 | 1.29 | 17509.54 | 17593.09 | 17314.44 | 0 |
| 1714597200 | 17341.68 | -52.23 | -0.30 | 17385.19 | 17682.2 | 17292.1 | 0 |
| 1714510800 | 17393.91 | -333.04 | -1.88 | 17682.52 | 17754.24 | 17393.25 | 0 |
| 1714424400 | 17726.95 | 32.58 | 0.18 | 17771.35 | 17796.38 | 17619.82 | 0 |
| 1714165200 | 17694.37 | 344.56 | 1.99 | 17596.06 | 17757.78 | 17537.54 | 0 |
| 1714078800 | 17349.81 | -99.56 | -0.57 | 17057.35 | 17382.89 | 17024.27 | 0 |
| 1713992400 | 17449.37 | -17.78 | -0.10 | 17588.42 | 17615.16 | 17359.76 | 0 |
| 1713906000 | 17467.15 | 301.17 | 1.75 | 17292.12 | 17490.74 | 17256.55 | 0 |
| 1713819600 | 17165.98 | 162.62 | 0.96 | 17121.03 | 17272.78 | 16971.63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
