DJ Global Select Real Estate Securities Total Return Gross (DWGRST)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 13078.13 | 51.57 | 0.40 | 13003.34 | 13089.22 | 12970.23 | 0 |
| 1740693600 | 13026.56 | 31.81 | 0.24 | 12981.47 | 13086.8 | 12978.85 | 0 |
| 1740607200 | 12994.75 | -42.68 | -0.33 | 13051.6 | 13076.16 | 12962.91 | 0 |
| 1740520800 | 13037.43 | 96.66 | 0.75 | 12957.84 | 13076.95 | 12949.58 | 0 |
| 1740434400 | 12940.77 | 35.24 | 0.27 | 12922.88 | 13008.37 | 12878.65 | 0 |
| 1740175200 | 12905.53 | -86.17 | -0.66 | 12985.14 | 13001.97 | 12841.19 | 0 |
| 1740088800 | 12991.7 | 70.25 | 0.54 | 12928.44 | 13010.09 | 12894.2 | 0 |
| 1740002400 | 12921.45 | -24.43 | -0.19 | 12937.72 | 12953.16 | 12869 | 0 |
| 1739916000 | 12945.88 | 38.99 | 0.30 | 12901.89 | 12993.66 | 12870.42 | 0 |
| 1739570400 | 12906.89 | -35.87 | -0.28 | 12953.52 | 13025.9 | 12906.3 | 0 |
| 1739484000 | 12942.76 | 167.02 | 1.31 | 12796.63 | 12962.65 | 12774.6 | 0 |
| 1739397600 | 12775.74 | -75.32 | -0.59 | 12857.59 | 12861.88 | 12669.58 | 0 |
| 1739311200 | 12851.06 | 46.46 | 0.36 | 12801.13 | 12851.42 | 12740.91 | 0 |
| 1739224800 | 12804.6 | -6.78 | -0.05 | 12807.27 | 12831.1 | 12732.67 | 0 |
| 1738965600 | 12811.38 | -54.42 | -0.42 | 12862.94 | 12881.18 | 12762.74 | 0 |
| 1738879200 | 12865.8 | 44.25 | 0.35 | 12825.23 | 12868.95 | 12798.91 | 0 |
| 1738792800 | 12821.55 | 161.33 | 1.27 | 12670.04 | 12857.46 | 12666.65 | 0 |
| 1738706400 | 12660.22 | 24.46 | 0.19 | 12627.74 | 12683.62 | 12548.61 | 0 |
| 1738620000 | 12635.76 | -60.85 | -0.48 | 12638.8 | 12669.55 | 12465.72 | 0 |
| 1738360800 | 12696.61 | -27.04 | -0.21 | 12714.64 | 12790.94 | 12663.41 | 0 |
| 1738274400 | 12723.65 | 152.98 | 1.22 | 12577.5 | 12805.12 | 12576.9 | 0 |
| 1738188000 | 12570.67 | -134.53 | -1.06 | 12716.16 | 12733.97 | 12526.26 | 0 |
| 1738101600 | 12705.2 | -78.13 | -0.61 | 12786.91 | 12797.83 | 12677.45 | 0 |
| 1738015200 | 12783.33 | 128.44 | 1.01 | 12680.54 | 12788.84 | 12634.75 | 0 |
| 1737756000 | 12654.89 | 74.4 | 0.59 | 12621.09 | 12713.24 | 12563.81 | 0 |
| 1737669600 | 12580.49 | 91.18 | 0.73 | 12486.76 | 12582.08 | 12425.02 | 0 |
| 1737583200 | 12489.31 | -185.86 | -1.47 | 12665.54 | 12672.04 | 12484.31 | 0 |
| 1737496800 | 12675.17 | 224.68 | 1.80 | 12464.29 | 12681.16 | 12458.16 | 0 |
| 1737151200 | 12450.49 | -10.25 | -0.08 | 12469.63 | 12531.38 | 12449.99 | 0 |
| 1737064800 | 12460.74 | 169.18 | 1.38 | 12301.62 | 12468.93 | 12277.77 | 0 |
| 1736978400 | 12291.56 | 63.53 | 0.52 | 12259.36 | 12519.28 | 12255.2 | 0 |
| 1736892000 | 12228.03 | 91.72 | 0.76 | 12152.52 | 12247.74 | 12133.79 | 0 |
| 1736805600 | 12136.31 | 81.77 | 0.68 | 12043.79 | 12142.6 | 11997.33 | 0 |
| 1736546400 | 12054.54 | -238.87 | -1.94 | 12288.66 | 12291.55 | 12040.73 | 0 |
| 1736373600 | 12293.41 | -25.07 | -0.20 | 12295.37 | 12307.11 | 12182.65 | 0 |
| 1736287200 | 12318.48 | -69.99 | -0.56 | 12388.43 | 12478.61 | 12290.32 | 0 |
| 1736200800 | 12388.47 | -131.86 | -1.05 | 12531.62 | 12559.24 | 12382.29 | 0 |
| 1735941600 | 12520.33 | 135.85 | 1.10 | 12399.29 | 12526.14 | 12392.99 | 0 |
| 1735855200 | 12384.48 | -81.61 | -0.65 | 12486.29 | 12486.6 | 12350.42 | 0 |
| 1735682400 | 12466.09 | 79.75 | 0.64 | 12408.19 | 12487.34 | 12381.62 | 0 |
| 1735596000 | 12386.34 | -52.35 | -0.42 | 12431.54 | 12439.21 | 12288.83 | 0 |
| 1735336800 | 12438.69 | -85.97 | -0.69 | 12532.83 | 12552.09 | 12410.58 | 0 |
| 1735250400 | 12524.66 | 26.98 | 0.22 | 12510.39 | 12540.38 | 12441.42 | 0 |
| 1735077600 | 12497.68 | 92.36 | 0.74 | 12419.72 | 12498.22 | 12396.03 | 0 |
| 1734991200 | 12405.32 | 37.6 | 0.30 | 12379.92 | 12415.21 | 12303 | 0 |
| 1734732000 | 12367.72 | 186.74 | 1.53 | 12198.29 | 12471.27 | 12193.09 | 0 |
| 1734645600 | 12180.98 | -189.54 | -1.53 | 12324.03 | 12427.04 | 12179.41 | 0 |
| 1734559200 | 12370.52 | -409.48 | -3.20 | 12779.86 | 12811.55 | 12368.1 | 0 |
| 1734472800 | 12780 | -34.2 | -0.27 | 12795.87 | 12858.4 | 12740.38 | 0 |
| 1734386400 | 12814.2 | -45.97 | -0.36 | 12864.2 | 12916.57 | 12805.57 | 0 |
| 1734127200 | 12860.17 | -28.11 | -0.22 | 12891.33 | 12894.57 | 12830.37 | 0 |
| 1734040800 | 12888.28 | -17.17 | -0.13 | 12906.96 | 13005.75 | 12881.29 | 0 |
| 1733954400 | 12905.45 | -50.45 | -0.39 | 12947.13 | 13003.76 | 12879.58 | 0 |
| 1733868000 | 12955.9 | -141.8 | -1.08 | 13072.18 | 13075.4 | 12922.05 | 0 |
| 1733781600 | 13097.7 | 2.68 | 0.02 | 13084.41 | 13124.51 | 13060.23 | 0 |
| 1733522400 | 13095.02 | -14.33 | -0.11 | 13108.07 | 13150 | 13048.02 | 0 |
| 1733436000 | 13109.35 | -31.28 | -0.24 | 13146.04 | 13146.64 | 13053.06 | 0 |
| 1733349600 | 13140.63 | -21.77 | -0.17 | 13144.91 | 13154.82 | 13094.97 | 0 |
| 1733263200 | 13162.4 | -54.71 | -0.41 | 13218.22 | 13250.91 | 13156.19 | 0 |
| 1733176800 | 13217.11 | -161.02 | -1.20 | 13366.36 | 13371.58 | 13177.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
