DJ US SmallCap Growth Total Stock Market (DWSG)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738879200 | 15905.94 | -123.04 | -0.77 | 16087.5 | 16096.62 | 15807.06 | 0 |
| 1738792800 | 16028.98 | 175.07 | 1.10 | 15906.5 | 16033.27 | 15856.49 | 0 |
| 1738706400 | 15853.91 | 196.58 | 1.26 | 15671.87 | 15863.25 | 15671.87 | 0 |
| 1738620000 | 15657.33 | -170.18 | -1.08 | 15422.84 | 15736.89 | 15386.61 | 0 |
| 1738360800 | 15827.51 | -131.01 | -0.82 | 15996.06 | 16101.64 | 15770.22 | 0 |
| 1738274400 | 15958.52 | 203.52 | 1.29 | 15900.7 | 16042.12 | 15864.14 | 0 |
| 1738188000 | 15755 | -22.87 | -0.14 | 15805.5 | 15864.22 | 15650.4 | 0 |
| 1738101600 | 15777.87 | 168.83 | 1.08 | 15674.35 | 15816.66 | 15579.68 | 0 |
| 1738015200 | 15609.04 | -331.58 | -2.08 | 15692.14 | 15846.83 | 15497.45 | 0 |
| 1737756000 | 15940.62 | -74.66 | -0.47 | 16019.42 | 16069.26 | 15895.22 | 0 |
| 1737669600 | 16015.28 | 87.04 | 0.55 | 15822.63 | 16015.91 | 15765.54 | 0 |
| 1737583200 | 15928.24 | -50.2 | -0.31 | 15995.61 | 16030.04 | 15917.51 | 0 |
| 1737496800 | 15978.44 | 342.95 | 2.19 | 15798.96 | 15983.22 | 15731.2 | 0 |
| 1737151200 | 15635.49 | 68.61 | 0.44 | 15728.07 | 15732.88 | 15601.92 | 0 |
| 1737064800 | 15566.88 | 68.7 | 0.44 | 15532.41 | 15616.88 | 15431.73 | 0 |
| 1736978400 | 15498.18 | 326.77 | 2.15 | 15531.95 | 15583.56 | 15428.05 | 0 |
| 1736892000 | 15171.41 | 111.61 | 0.74 | 15221.74 | 15286.12 | 15034.06 | 0 |
| 1736805600 | 15059.8 | 18.33 | 0.12 | 14900.12 | 15063.38 | 14797.33 | 0 |
| 1736546400 | 15041.47 | -266.55 | -1.74 | 15096.08 | 15106.26 | 14937.04 | 0 |
| 1736373600 | 15308.02 | -95.48 | -0.62 | 15266.97 | 15350.29 | 15117.01 | 0 |
| 1736287200 | 15403.5 | -171.72 | -1.10 | 15636.05 | 15711.58 | 15317.86 | 0 |
| 1736200800 | 15575.22 | 79.92 | 0.52 | 15627.85 | 15721.62 | 15551.54 | 0 |
| 1735941600 | 15495.3 | 330.97 | 2.18 | 15238.69 | 15496.32 | 15238.69 | 0 |
| 1735855200 | 15164.33 | 68.29 | 0.45 | 15231.74 | 15340.59 | 15061.09 | 0 |
| 1735682400 | 15096.04 | -35.58 | -0.24 | 15222.48 | 15261.97 | 15060.25 | 0 |
| 1735596000 | 15131.62 | -169.6 | -1.11 | 15127.32 | 15214.29 | 14943.52 | 0 |
| 1735336800 | 15301.22 | -259.32 | -1.67 | 15460.59 | 15505.26 | 15175.36 | 0 |
| 1735250400 | 15560.54 | 122.15 | 0.79 | 15357.26 | 15587.37 | 15337.61 | 0 |
| 1735077600 | 15438.39 | 148.96 | 0.97 | 15331.97 | 15438.39 | 15260.61 | 0 |
| 1734991200 | 15289.43 | -23.13 | -0.15 | 15305.89 | 15339.46 | 15153.38 | 0 |
| 1734732000 | 15312.56 | 160.27 | 1.06 | 14981.89 | 15458.71 | 14981.56 | 0 |
| 1734645600 | 15152.29 | -34.75 | -0.23 | 15353.92 | 15423.43 | 15093.13 | 0 |
| 1734559200 | 15187.04 | -681.34 | -4.29 | 15942.18 | 15965.78 | 15079.69 | 0 |
| 1734472800 | 15868.38 | -159.77 | -1.00 | 15935.11 | 15990.15 | 15800.39 | 0 |
| 1734386400 | 16028.15 | 160.73 | 1.01 | 15850.58 | 16086.74 | 15811.07 | 0 |
| 1734127200 | 15867.42 | -72.32 | -0.45 | 15946.79 | 15991.09 | 15782.49 | 0 |
| 1734040800 | 15939.74 | -193.82 | -1.20 | 16091.31 | 16147.17 | 15935.17 | 0 |
| 1733954400 | 16133.56 | 111.83 | 0.70 | 16155.41 | 16206.63 | 16030.79 | 0 |
| 1733868000 | 16021.73 | -146.86 | -0.91 | 16144.68 | 16162.91 | 15992.59 | 0 |
| 1733781600 | 16168.59 | -157.62 | -0.97 | 16401.23 | 16438.74 | 16155.8 | 0 |
| 1733522400 | 16326.21 | 173.12 | 1.07 | 16275.77 | 16362.7 | 16269.83 | 0 |
| 1733436000 | 16153.09 | -234.81 | -1.43 | 16361.66 | 16373.54 | 16146.26 | 0 |
| 1733349600 | 16387.9 | 107.17 | 0.66 | 16306.03 | 16433.89 | 16285.98 | 0 |
| 1733263200 | 16280.73 | -39.71 | -0.24 | 16295.34 | 16334.51 | 16239.73 | 0 |
| 1733176800 | 16320.44 | 4.2 | 0.03 | 16345.35 | 16367.16 | 16242.01 | 0 |
| 1732917600 | 16316.24 | 85.56 | 0.53 | 16319.25 | 16398.58 | 16306.47 | 0 |
| 1732744800 | 16230.68 | 7.1 | 0.04 | 16307.42 | 16364.81 | 16140.31 | 0 |
| 1732658400 | 16223.58 | -97.47 | -0.60 | 16258.17 | 16287.26 | 16170.97 | 0 |
| 1732572000 | 16321.05 | 250.42 | 1.56 | 16279.31 | 16461.58 | 16252.25 | 0 |
| 1732312800 | 16070.63 | 285.62 | 1.81 | 15835.2 | 16087.59 | 15832.69 | 0 |
| 1732226400 | 15785.01 | 317.19 | 2.05 | 15567.19 | 15842.78 | 15505.69 | 0 |
| 1732140000 | 15467.82 | 38.61 | 0.25 | 15436.45 | 15469.99 | 15289.94 | 0 |
| 1732053600 | 15429.21 | 198.65 | 1.30 | 15082.34 | 15430.92 | 15082.34 | 0 |
| 1731967200 | 15230.56 | 60.68 | 0.40 | 15206.88 | 15322.61 | 15148.13 | 0 |
| 1731708000 | 15169.88 | -305.51 | -1.97 | 15472.63 | 15475.62 | 15125.43 | 0 |
| 1731621600 | 15475.39 | -264.96 | -1.68 | 15771.67 | 15795.17 | 15456.37 | 0 |
| 1731535200 | 15740.35 | -161.77 | -1.02 | 15980.3 | 16061.26 | 15733.6 | 0 |
| 1731448800 | 15902.12 | -273.6 | -1.69 | 16035.73 | 16128.78 | 15842.4 | 0 |
| 1731362400 | 16175.72 | 227.34 | 1.43 | 16124.11 | 16203.73 | 16065.93 | 0 |
| 1731103200 | 15948.38 | 146.66 | 0.93 | 15819.72 | 15953.91 | 15797.37 | 0 |
| 1731016800 | 15801.72 | 114.4 | 0.73 | 15736.29 | 15868.81 | 15708.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
