DJ US MidCap Value Total Stock Market (DWMV)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 11454.93 | 12.22 | 0.11 | 11505.45 | 11583.38 | 11440.6 | 0 |
| 1735941600 | 11442.71 | 115.2 | 1.02 | 11363.24 | 11451.4 | 11292.8 | 0 |
| 1735855200 | 11327.51 | -54.2 | -0.48 | 11443.47 | 11483.01 | 11292.95 | 0 |
| 1735682400 | 11381.71 | 20.3 | 0.18 | 11392.81 | 11449.27 | 11342.66 | 0 |
| 1735596000 | 11361.41 | -77.92 | -0.68 | 11353.87 | 11406.71 | 11258.06 | 0 |
| 1735336800 | 11439.33 | -97.24 | -0.84 | 11465.67 | 11546.94 | 11381.16 | 0 |
| 1735250400 | 11536.57 | 28.63 | 0.25 | 11457.66 | 11548.81 | 11447.86 | 0 |
| 1735077600 | 11507.94 | 82.99 | 0.73 | 11428.32 | 11510.43 | 11405.27 | 0 |
| 1734991200 | 11424.95 | 36.71 | 0.32 | 11356.21 | 11431.47 | 11309.9 | 0 |
| 1734732000 | 11388.24 | 127.07 | 1.13 | 11218.84 | 11476.74 | 11217.18 | 0 |
| 1734645600 | 11261.17 | -51.48 | -0.46 | 11384.9 | 11465.89 | 11259.82 | 0 |
| 1734559200 | 11312.65 | -417.67 | -3.56 | 11753.68 | 11789.86 | 11303.22 | 0 |
| 1734472800 | 11730.32 | -122.4 | -1.03 | 11784.82 | 11834.19 | 11703 | 0 |
| 1734386400 | 11852.72 | -31.18 | -0.26 | 11862.85 | 11936.67 | 11839.05 | 0 |
| 1734127200 | 11883.9 | -58.99 | -0.49 | 11935.13 | 11935.89 | 11844.83 | 0 |
| 1734040800 | 11942.89 | -60.27 | -0.50 | 11991.43 | 12028.12 | 11942.1 | 0 |
| 1733954400 | 12003.16 | 51.32 | 0.43 | 12014.97 | 12030.68 | 11968.21 | 0 |
| 1733868000 | 11951.84 | -88.13 | -0.73 | 12033.15 | 12038.42 | 11916.98 | 0 |
| 1733781600 | 12039.97 | -27.72 | -0.23 | 12112.13 | 12158.2 | 12038.5 | 0 |
| 1733522400 | 12067.69 | -41.17 | -0.34 | 12166.43 | 12168.43 | 12040.29 | 0 |
| 1733436000 | 12108.86 | -78.39 | -0.64 | 12190 | 12207.73 | 12105.07 | 0 |
| 1733349600 | 12187.25 | 8.7 | 0.07 | 12176.82 | 12190.52 | 12129.54 | 0 |
| 1733263200 | 12178.55 | -52.51 | -0.43 | 12243.03 | 12247.24 | 12150.39 | 0 |
| 1733176800 | 12231.06 | -31.71 | -0.26 | 12266.77 | 12272.48 | 12184.93 | 0 |
| 1732917600 | 12262.77 | 12.21 | 0.10 | 12292.89 | 12323.55 | 12261.67 | 0 |
| 1732744800 | 12250.56 | -24.02 | -0.20 | 12317.33 | 12377.2 | 12243.72 | 0 |
| 1732658400 | 12274.58 | -59.1 | -0.48 | 12303.19 | 12304.43 | 12222.35 | 0 |
| 1732572000 | 12333.68 | 163.68 | 1.34 | 12279.43 | 12415.24 | 12279.43 | 0 |
| 1732312800 | 12170 | 145.23 | 1.21 | 12056.06 | 12177.33 | 12056.06 | 0 |
| 1732226400 | 12024.77 | 170.89 | 1.44 | 11891.25 | 12047.08 | 11865.5 | 0 |
| 1732140000 | 11853.88 | 72.02 | 0.61 | 11793.13 | 11854.85 | 11752.39 | 0 |
| 1732053600 | 11781.86 | -23.6 | -0.20 | 11693.83 | 11798.92 | 11670.5 | 0 |
| 1731967200 | 11805.46 | 22.41 | 0.19 | 11780.68 | 11839.96 | 11769.59 | 0 |
| 1731708000 | 11783.05 | -85.1 | -0.72 | 11851.23 | 11880.18 | 11761.64 | 0 |
| 1731621600 | 11868.15 | -101 | -0.84 | 11988.89 | 12012.08 | 11858.03 | 0 |
| 1731535200 | 11969.15 | -32.91 | -0.27 | 12030.15 | 12070.19 | 11956.77 | 0 |
| 1731448800 | 12002.06 | -131.87 | -1.09 | 12080.71 | 12119.42 | 11965.76 | 0 |
| 1731362400 | 12133.93 | 103 | 0.86 | 12112.25 | 12194.98 | 12112.25 | 0 |
| 1731103200 | 12030.93 | 42.42 | 0.35 | 11974.44 | 12052.67 | 11958.19 | 0 |
| 1731016800 | 11988.51 | -8.82 | -0.07 | 12008.06 | 12051.52 | 11966.58 | 0 |
| 1730930400 | 11997.33 | 395.33 | 3.41 | 11907.8 | 12009.19 | 11863.16 | 0 |
| 1730844000 | 11602 | 134.25 | 1.17 | 11418.23 | 11603.53 | 11411.58 | 0 |
| 1730757600 | 11467.75 | 29.66 | 0.26 | 11434.79 | 11548.57 | 11434.42 | 0 |
| 1730494800 | 11438.09 | -15.83 | -0.14 | 11501.01 | 11553.71 | 11425.54 | 0 |
| 1730408400 | 11453.92 | -161.84 | -1.39 | 11593.3 | 11615.04 | 11453.26 | 0 |
| 1730322000 | 11615.76 | 42.97 | 0.37 | 11554.41 | 11712.9 | 11554.41 | 0 |
| 1730235600 | 11572.79 | -15.5 | -0.13 | 11534.14 | 11588.31 | 11501.64 | 0 |
| 1730149200 | 11588.29 | 118.63 | 1.03 | 11528.72 | 11614.03 | 11527.67 | 0 |
| 1729890000 | 11469.66 | -61.67 | -0.53 | 11580.69 | 11597.59 | 11458.38 | 0 |
| 1729803600 | 11531.33 | 19.83 | 0.17 | 11545.31 | 11553.71 | 11484.57 | 0 |
| 1729717200 | 11511.5 | -52.14 | -0.45 | 11531.11 | 11575.8 | 11443.59 | 0 |
| 1729630800 | 11563.64 | -56.86 | -0.49 | 11583.9 | 11588.67 | 11522.74 | 0 |
| 1729544400 | 11620.5 | -149.54 | -1.27 | 11754.07 | 11760.65 | 11614.81 | 0 |
| 1729285200 | 11770.04 | 18.51 | 0.16 | 11783.35 | 11788.75 | 11727.51 | 0 |
| 1729198800 | 11751.53 | 7.64 | 0.07 | 11758.88 | 11767.16 | 11714.89 | 0 |
| 1729112400 | 11743.89 | 122.14 | 1.05 | 11686.05 | 11771.03 | 11685.12 | 0 |
| 1729026000 | 11621.75 | -17.04 | -0.15 | 11636.77 | 11756.79 | 11618.72 | 0 |
| 1728939600 | 11638.79 | 71.96 | 0.62 | 11563.63 | 11647.93 | 11531.18 | 0 |
| 1728680400 | 11566.83 | 159.93 | 1.40 | 11428.44 | 11576.61 | 11428.44 | 0 |
| 1728594000 | 11406.9 | -50.02 | -0.44 | 11403.56 | 11434.32 | 11367.36 | 0 |
| 1728507600 | 11456.92 | 59.11 | 0.52 | 11391.37 | 11492.11 | 11378.53 | 0 |
| 1728421200 | 11397.81 | -16.46 | -0.14 | 11404.66 | 11433.39 | 11347.78 | 0 |
| 1728334800 | 11414.27 | -81.61 | -0.71 | 11451.9 | 11453.7 | 11353.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
