DJ Global Select Real Estate Securities (DWGRS)
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 | 3386.72 | -13.37 | -0.39 | 3390.06 | 3396.5 | 3376.89 | 0 |
| 1721336400 | 3400.09 | -27.05 | -0.79 | 3425.01 | 3457.68 | 3393.8 | 0 |
| 1721250000 | 3427.14 | 24.96 | 0.73 | 3408.49 | 3450.65 | 3407.33 | 0 |
| 1721163600 | 3402.18 | 24.96 | 0.74 | 3374.61 | 3403.5 | 3371.24 | 0 |
| 1721077200 | 3377.22 | 12.71 | 0.38 | 3361.95 | 3382.63 | 3359.42 | 0 |
| 1720818000 | 3364.51 | 30.19 | 0.91 | 3344.17 | 3379.66 | 3344.11 | 0 |
| 1720731600 | 3334.32 | 70.09 | 2.15 | 3270.45 | 3348.25 | 3270 | 0 |
| 1720645200 | 3264.23 | 27.13 | 0.84 | 3239.88 | 3265.26 | 3239.64 | 0 |
| 1720558800 | 3237.1 | 1.1 | 0.03 | 3238.65 | 3245.48 | 3213.77 | 0 |
| 1720472400 | 3236 | -3.47 | -0.11 | 3237.63 | 3247.5 | 3229.27 | 0 |
| 1720213200 | 3239.4699 | 17.6 | 0.55 | 3230.66 | 3241.79 | 3221.83 | 0 |
| 1720040400 | 3221.87 | 4.95 | 0.15 | 3220.15 | 3241.33 | 3219.29 | 0 |
| 1719954000 | 3216.92 | 14.72 | 0.46 | 3198.52 | 3219.95 | 3198.06 | 0 |
| 1719867600 | 3202.2 | -22.08 | -0.68 | 3230.04 | 3230.39 | 3186.84 | 0 |
| 1719608400 | 3224.28 | 22.82 | 0.71 | 3201.92 | 3226.84 | 3201.53 | 0 |
| 1719522000 | 3201.46 | 12.52 | 0.39 | 3180.82 | 3204.05 | 3177.87 | 0 |
| 1719435600 | 3188.94 | -14.05 | -0.44 | 3201.62 | 3202.71 | 3177.98 | 0 |
| 1719349200 | 3202.9899 | -28.99 | -0.90 | 3238.45 | 3239.29 | 3192.27 | 0 |
| 1719262800 | 3231.98 | 28.23 | 0.88 | 3202.93 | 3252.28 | 3202.86 | 0 |
| 1719003600 | 3203.75 | -0.72 | -0.02 | 3203.69 | 3206.95 | 3189.7399 | 0 |
| 1718917200 | 3204.4699 | -11.9 | -0.37 | 3215.77 | 3216.2399 | 3199.44 | 0 |
| 1718744400 | 3216.37 | 14.99 | 0.47 | 3203.19 | 3220.66 | 3200.73 | 0 |
| 1718658000 | 3201.38 | -13.67 | -0.43 | 3211.57 | 3211.88 | 3184.69 | 0 |
| 1718398800 | 3215.05 | -5.45 | -0.17 | 3217.94 | 3219.86 | 3192.76 | 0 |
| 1718312400 | 3220.5 | 5.6 | 0.17 | 3212.36 | 3228.7199 | 3202.35 | 0 |
| 1718226000 | 3214.9 | 27.32 | 0.86 | 3185.26 | 3262.25 | 3184.32 | 0 |
| 1718139600 | 3187.58 | -22.51 | -0.70 | 3200.92 | 3201.56 | 3181.93 | 0 |
| 1718053200 | 3210.09 | 3.76 | 0.12 | 3203.2199 | 3219.71 | 3179.14 | 0 |
| 1717794000 | 3206.33 | -38.14 | -1.18 | 3241.35 | 3241.73 | 3193.1 | 0 |
| 1717707600 | 3244.4699 | 3.98 | 0.12 | 3241.1 | 3245.85 | 3219.08 | 0 |
| 1717621200 | 3240.4899 | 1.29 | 0.04 | 3243.91 | 3244.26 | 3222.31 | 0 |
| 1717534800 | 3239.2 | 23.44 | 0.73 | 3215.44 | 3252.29 | 3209.76 | 0 |
| 1717448400 | 3215.76 | 2.61 | 0.08 | 3216.51 | 3230.29 | 3206.7 | 0 |
| 1717189200 | 3213.15 | 45.61 | 1.44 | 3170.39 | 3214.04 | 3169.17 | 0 |
| 1717102800 | 3167.54 | 40.12 | 1.28 | 3126.41 | 3167.64 | 3125.09 | 0 |
| 1717016400 | 3127.42 | -36.35 | -1.15 | 3157.73 | 3157.73 | 3117.84 | 0 |
| 1716930000 | 3163.77 | -9.41 | -0.30 | 3178.94 | 3203.25 | 3162.82 | 0 |
| 1716584400 | 3173.18 | -0.49 | -0.02 | 3168.31 | 3185.82 | 3167.78 | 0 |
| 1716498000 | 3173.67 | -61.29 | -1.89 | 3229.61 | 3229.85 | 3172.84 | 0 |
| 1716411600 | 3234.96 | -22.56 | -0.69 | 3250.03 | 3258.66 | 3229.2 | 0 |
| 1716325200 | 3257.52 | -8.09 | -0.25 | 3262.6 | 3266.38 | 3251 | 0 |
| 1716238800 | 3265.61 | -14.57 | -0.44 | 3282.2199 | 3285.8 | 3265.03 | 0 |
| 1715979600 | 3280.18 | -0.8 | -0.02 | 3276.93 | 3282.23 | 3269.35 | 0 |
| 1715893200 | 3280.98 | -1.4 | -0.04 | 3289.64 | 3292.15 | 3279.05 | 0 |
| 1715806800 | 3282.38 | 41.91 | 1.29 | 3242.81 | 3291.7 | 3242.27 | 0 |
| 1715720400 | 3240.4699 | 15.88 | 0.49 | 3221.2 | 3253.9699 | 3219.68 | 0 |
| 1715634000 | 3224.59 | 7.98 | 0.25 | 3215.52 | 3236.56 | 3212.79 | 0 |
| 1715374800 | 3216.61 | -9.06 | -0.28 | 3227.9899 | 3232 | 3209.05 | 0 |
| 1715288400 | 3225.67 | 48.56 | 1.53 | 3174.5 | 3227.4 | 3173.32 | 0 |
| 1715202000 | 3177.11 | -31.75 | -0.99 | 3203.4699 | 3204.2 | 3173.56 | 0 |
| 1715115600 | 3208.86 | 21.49 | 0.67 | 3189.07 | 3217.3 | 3188.46 | 0 |
| 1715029200 | 3187.37 | 3.46 | 0.11 | 3183.78 | 3203.25 | 3177.62 | 0 |
| 1714770000 | 3183.91 | 25.25 | 0.80 | 3160 | 3221.1 | 3159.4 | 0 |
| 1714683600 | 3158.66 | 51.13 | 1.65 | 3113.65 | 3163.27 | 3113.58 | 0 |
| 1714597200 | 3107.53 | -1.38 | -0.04 | 3107.4699 | 3148.91 | 3101.84 | 0 |
| 1714510800 | 3108.91 | -43.32 | -1.37 | 3153.83 | 3154.52 | 3108.7199 | 0 |
| 1714424400 | 3152.23 | 30.93 | 0.99 | 3130.31 | 3159.48 | 3128.17 | 0 |
| 1714165200 | 3121.3 | 4.28 | 0.14 | 3119.03 | 3147.9699 | 3118.93 | 0 |
| 1714078800 | 3117.02 | -19.04 | -0.61 | 3130.48 | 3135.9899 | 3090.41 | 0 |
| 1713992400 | 3136.06 | -7.49 | -0.24 | 3142.91 | 3143.2399 | 3113.18 | 0 |
| 1713906000 | 3143.55 | 30.86 | 0.99 | 3119.16 | 3151.7 | 3118.63 | 0 |
| 1713819600 | 3112.69 | 29.93 | 0.97 | 3092.89 | 3117.34 | 3084.51 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
