DJ US MidCap Growth Total Stock Market (DWMG)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1741726800 | 16910.4 | 24.43 | 0.14 | 16883.16 | 17139.82 | 16724.41 | 0 |
| 1741640400 | 16885.97 | -651.32 | -3.71 | 17247.33 | 17285.05 | 16731.99 | 0 |
| 1741384800 | 17537.29 | 55.43 | 0.32 | 17415.62 | 17617.95 | 16998.83 | 0 |
| 1741298400 | 17481.86 | -527.71 | -2.93 | 17729.97 | 17904.33 | 17416.64 | 0 |
| 1741212000 | 18009.57 | 284.58 | 1.61 | 17751.67 | 18020.71 | 17660.66 | 0 |
| 1741125600 | 17724.99 | -106.89 | -0.60 | 17625.91 | 18024 | 17294.02 | 0 |
| 1741039200 | 17831.88 | -568.63 | -3.09 | 18521.37 | 18559.91 | 17755.1 | 0 |
| 1740780000 | 18400.51 | 255.13 | 1.41 | 18076.51 | 18400.77 | 18009.46 | 0 |
| 1740693600 | 18145.38 | -343.68 | -1.86 | 18553.22 | 18596.4 | 18142.1 | 0 |
| 1740607200 | 18489.06 | 148.35 | 0.81 | 18460.13 | 18736.16 | 18456.12 | 0 |
| 1740520800 | 18340.71 | -204.45 | -1.10 | 18483.32 | 18539.12 | 18105.73 | 0 |
| 1740434400 | 18545.16 | -110.16 | -0.59 | 18703.64 | 18709.48 | 18336.27 | 0 |
| 1740175200 | 18655.32 | -662.95 | -3.43 | 19381.27 | 19381.27 | 18609.34 | 0 |
| 1740088800 | 19318.27 | -238.39 | -1.22 | 19567.29 | 19568.99 | 19174.03 | 0 |
| 1740002400 | 19556.66 | -134.35 | -0.68 | 19586.62 | 19624.67 | 19519.17 | 0 |
| 1739916000 | 19691.01 | 84.22 | 0.43 | 19657.75 | 19693.72 | 19574.48 | 0 |
| 1739570400 | 19606.79 | 18.35 | 0.09 | 19629.72 | 19656.27 | 19517.52 | 0 |
| 1739484000 | 19588.44 | 264.68 | 1.37 | 19429.69 | 19590.14 | 19368.71 | 0 |
| 1739397600 | 19323.76 | 27.28 | 0.14 | 19078.55 | 19345.94 | 19075.61 | 0 |
| 1739311200 | 19296.48 | -253.47 | -1.30 | 19434.4 | 19441.92 | 19229.25 | 0 |
| 1739224800 | 19549.95 | 76.39 | 0.39 | 19610.22 | 19610.22 | 19480.82 | 0 |
| 1738965600 | 19473.56 | -188.58 | -0.96 | 19708.49 | 19740.27 | 19424.3 | 0 |
| 1738879200 | 19662.14 | -45.09 | -0.23 | 19824.24 | 19826.25 | 19508.38 | 0 |
| 1738792800 | 19707.23 | 211.72 | 1.09 | 19546.58 | 19707.29 | 19464.46 | 0 |
| 1738706400 | 19495.51 | 105.54 | 0.54 | 19378.27 | 19517.39 | 19373.9 | 0 |
| 1738620000 | 19389.97 | -128.47 | -0.66 | 19106.13 | 19491.4 | 19085.34 | 0 |
| 1738360800 | 19518.44 | -136.59 | -0.69 | 19725.95 | 19797.06 | 19489.92 | 0 |
| 1738274400 | 19655.03 | 252.67 | 1.30 | 19530.67 | 19736.37 | 19515.7 | 0 |
| 1738188000 | 19402.36 | -73.97 | -0.38 | 19464.97 | 19516.15 | 19305.37 | 0 |
| 1738101600 | 19476.33 | 202.99 | 1.05 | 19324.78 | 19536.36 | 19229.81 | 0 |
| 1738015200 | 19273.34 | -341.8 | -1.74 | 19348.19 | 19460.29 | 19152.34 | 0 |
| 1737756000 | 19615.14 | -1.59 | -0.01 | 19692.12 | 19722.76 | 19566.87 | 0 |
| 1737669600 | 19616.73 | 74.75 | 0.38 | 19484.88 | 19617.65 | 19379.21 | 0 |
| 1737583200 | 19541.98 | 25.53 | 0.13 | 19585.77 | 19599.36 | 19512.38 | 0 |
| 1737496800 | 19516.45 | 327.46 | 1.71 | 19350.11 | 19518.01 | 19270.49 | 0 |
| 1737151200 | 19188.99 | 64.53 | 0.34 | 19288.35 | 19302.45 | 19176.38 | 0 |
| 1737064800 | 19124.46 | 133.62 | 0.70 | 19053.52 | 19180.62 | 18948.15 | 0 |
| 1736978400 | 18990.84 | 216.93 | 1.16 | 19144.14 | 19201.03 | 18985.47 | 0 |
| 1736892000 | 18773.91 | 118.03 | 0.63 | 18798.94 | 18902.34 | 18649.54 | 0 |
| 1736805600 | 18655.88 | 76.7 | 0.41 | 18468.95 | 18662.99 | 18362.39 | 0 |
| 1736546400 | 18579.18 | -199.52 | -1.06 | 18591.51 | 18668.55 | 18469.46 | 0 |
| 1736373600 | 18778.7 | 36.83 | 0.20 | 18677.32 | 18818.06 | 18561.16 | 0 |
| 1736287200 | 18741.87 | -208.14 | -1.10 | 19017.27 | 19043.69 | 18653.64 | 0 |
| 1736200800 | 18950.01 | 92.92 | 0.49 | 18979.71 | 19110.55 | 18914.99 | 0 |
| 1735941600 | 18857.09 | 365.05 | 1.97 | 18580.99 | 18858.89 | 18562.3 | 0 |
| 1735855200 | 18492.04 | 108.16 | 0.59 | 18553.18 | 18682.93 | 18385.65 | 0 |
| 1735682400 | 18383.88 | -21.03 | -0.11 | 18504.36 | 18558.06 | 18347.27 | 0 |
| 1735596000 | 18404.91 | -188.73 | -1.02 | 18415.93 | 18519.3 | 18220.49 | 0 |
| 1735336800 | 18593.64 | -240.21 | -1.28 | 18712.11 | 18767.91 | 18467.78 | 0 |
| 1735250400 | 18833.85 | 52.17 | 0.28 | 18698.95 | 18868.28 | 18674.8 | 0 |
| 1735077600 | 18781.68 | 151.96 | 0.82 | 18666.41 | 18785.83 | 18610.5 | 0 |
| 1734991200 | 18629.72 | -19.04 | -0.10 | 18610.19 | 18642.42 | 18460.53 | 0 |
| 1734732000 | 18648.76 | 153.4 | 0.83 | 18324.7 | 18808.63 | 18322.48 | 0 |
| 1734645600 | 18495.36 | 15.99 | 0.09 | 18663.03 | 18737.24 | 18443.96 | 0 |
| 1734559200 | 18479.37 | -814.34 | -4.22 | 19346.17 | 19347.68 | 18413.07 | 0 |
| 1734472800 | 19293.71 | -164.2 | -0.84 | 19320.43 | 19370.92 | 19202.78 | 0 |
| 1734386400 | 19457.91 | 109.16 | 0.56 | 19333.44 | 19522.11 | 19299.19 | 0 |
| 1734127200 | 19348.75 | -138.19 | -0.71 | 19512.74 | 19528.5 | 19274.32 | 0 |
| 1734040800 | 19486.94 | -124.22 | -0.63 | 19544.74 | 19598.73 | 19479.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
