DJ US SmallCap Value Total Stock Market (DWSV)
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 | 11228.22 | -71.19 | -0.63 | 11289.3 | 11316.29 | 11196.61 | 0 |
| 1721336400 | 11299.41 | -157.05 | -1.37 | 11418.02 | 11586.04 | 11258.68 | 0 |
| 1721250000 | 11456.46 | -71.33 | -0.62 | 11427.1 | 11628.15 | 11426.31 | 0 |
| 1721163600 | 11527.79 | 353.75 | 3.17 | 11251.37 | 11536.1 | 11246.55 | 0 |
| 1721077200 | 11174.04 | 164.7 | 1.50 | 11075.83 | 11243.24 | 11060.05 | 0 |
| 1720818000 | 11009.34 | 95.46 | 0.87 | 11003.13 | 11087.24 | 10988.82 | 0 |
| 1720731600 | 10913.88 | 340.31 | 3.22 | 10737.55 | 10931.8 | 10723.8 | 0 |
| 1720645200 | 10573.57 | 119.52 | 1.14 | 10490.97 | 10575.42 | 10474.29 | 0 |
| 1720558800 | 10454.05 | -28.13 | -0.27 | 10461.12 | 10522.47 | 10428.43 | 0 |
| 1720472400 | 10482.18 | 40.27 | 0.39 | 10500.34 | 10546.8 | 10470.7 | 0 |
| 1720213200 | 10441.91 | -91.34 | -0.87 | 10507.7 | 10522.8 | 10418.22 | 0 |
| 1720040400 | 10533.25 | 9.79 | 0.09 | 10554.71 | 10602 | 10523.43 | 0 |
| 1719954000 | 10523.46 | 36.44 | 0.35 | 10492.45 | 10536.02 | 10485.21 | 0 |
| 1719867600 | 10487.02 | -94.9 | -0.90 | 10603.91 | 10619.27 | 10461.09 | 0 |
| 1719608400 | 10581.92 | 97.11 | 0.93 | 10547.71 | 10615.26 | 10504.44 | 0 |
| 1719522000 | 10484.81 | 48.68 | 0.47 | 10447.73 | 10485.68 | 10415.98 | 0 |
| 1719435600 | 10436.13 | -9.06 | -0.09 | 10395.55 | 10442.88 | 10378.39 | 0 |
| 1719349200 | 10445.19 | -98.13 | -0.93 | 10523.83 | 10523.83 | 10420.77 | 0 |
| 1719262800 | 10543.32 | 85.43 | 0.82 | 10485.82 | 10600.79 | 10475.48 | 0 |
| 1719003600 | 10457.89 | 10.21 | 0.10 | 10444.37 | 10458.36 | 10383.91 | 0 |
| 1718917200 | 10447.68 | -18.44 | -0.18 | 10431.35 | 10507.4 | 10426.41 | 0 |
| 1718744400 | 10466.12 | 24.38 | 0.23 | 10437.58 | 10499.97 | 10435.7 | 0 |
| 1718658000 | 10441.74 | 88.31 | 0.85 | 10324.89 | 10443.22 | 10296.93 | 0 |
| 1718398800 | 10353.43 | -161.98 | -1.54 | 10397.48 | 10414.8 | 10305.07 | 0 |
| 1718312400 | 10515.41 | -111.76 | -1.05 | 10597.21 | 10601.52 | 10460.83 | 0 |
| 1718226000 | 10627.17 | 145.29 | 1.39 | 10714.6 | 10788.48 | 10596.93 | 0 |
| 1718139600 | 10481.88 | -58.33 | -0.55 | 10467.89 | 10505.86 | 10406.75 | 0 |
| 1718053200 | 10540.21 | -3.85 | -0.04 | 10454.46 | 10554.12 | 10437.53 | 0 |
| 1717794000 | 10544.06 | -96.71 | -0.91 | 10546.78 | 10616.41 | 10525.34 | 0 |
| 1717707600 | 10640.77 | -53.86 | -0.50 | 10666.27 | 10698.01 | 10612.62 | 0 |
| 1717621200 | 10694.63 | 98 | 0.92 | 10639.26 | 10696.74 | 10576.58 | 0 |
| 1717534800 | 10596.63 | -156.18 | -1.45 | 10677.56 | 10683 | 10592.67 | 0 |
| 1717448400 | 10752.81 | -76.71 | -0.71 | 10911.89 | 10912.08 | 10703.47 | 0 |
| 1717189200 | 10829.52 | 136.78 | 1.28 | 10742.41 | 10829.89 | 10711.12 | 0 |
| 1717102800 | 10692.74 | 141.91 | 1.35 | 10608.3 | 10703.1 | 10593.97 | 0 |
| 1717016400 | 10550.83 | -154.08 | -1.44 | 10573.75 | 10586.54 | 10541.91 | 0 |
| 1716930000 | 10704.91 | -49.65 | -0.46 | 10808.59 | 10813.99 | 10670.06 | 0 |
| 1716584400 | 10754.56 | 91.45 | 0.86 | 10732.45 | 10755.74 | 10695.86 | 0 |
| 1716498000 | 10663.11 | -166.69 | -1.54 | 10857.88 | 10858.2 | 10629.13 | 0 |
| 1716411600 | 10829.8 | -93.8 | -0.86 | 10888.44 | 10908.55 | 10796.71 | 0 |
| 1716325200 | 10923.6 | -10.65 | -0.10 | 10902.02 | 10938.74 | 10901.23 | 0 |
| 1716238800 | 10934.25 | -12.47 | -0.11 | 10952.11 | 11001.22 | 10932.36 | 0 |
| 1715979600 | 10946.72 | -11.81 | -0.11 | 10977.05 | 10977.38 | 10928.3 | 0 |
| 1715893200 | 10958.53 | -65.03 | -0.59 | 11005.41 | 11016.33 | 10957.31 | 0 |
| 1715806800 | 11023.56 | 53.56 | 0.49 | 11072.63 | 11081.49 | 10998.06 | 0 |
| 1715720400 | 10970 | 114.91 | 1.06 | 10956.07 | 10986.73 | 10918.95 | 0 |
| 1715634000 | 10855.09 | -2.33 | -0.02 | 10919.66 | 10955.35 | 10854.12 | 0 |
| 1715374800 | 10857.42 | -42.58 | -0.39 | 10929.83 | 10936.85 | 10824.85 | 0 |
| 1715288400 | 10900 | 113.18 | 1.05 | 10797.1 | 10906.84 | 10780.55 | 0 |
| 1715202000 | 10786.82 | -1 | -0.01 | 10714.81 | 10790.37 | 10710.62 | 0 |
| 1715115600 | 10787.82 | 7.6 | 0.07 | 10805.85 | 10861.79 | 10787.82 | 0 |
| 1715029200 | 10780.22 | 108.04 | 1.01 | 10752.54 | 10795.06 | 10741.84 | 0 |
| 1714770000 | 10672.18 | 89.95 | 0.85 | 10733.02 | 10770.6 | 10637.28 | 0 |
| 1714683600 | 10582.23 | 160.54 | 1.54 | 10526.47 | 10592.46 | 10446.25 | 0 |
| 1714597200 | 10421.69 | 26.77 | 0.26 | 10405.93 | 10607.5 | 10383.85 | 0 |
| 1714510800 | 10394.92 | -194.86 | -1.84 | 10519.91 | 10536.9 | 10393.57 | 0 |
| 1714424400 | 10589.78 | 61.56 | 0.58 | 10570.94 | 10618 | 10554.22 | 0 |
| 1714165200 | 10528.22 | 51.78 | 0.49 | 10483.45 | 10563.98 | 10470.68 | 0 |
| 1714078800 | 10476.44 | -87.9 | -0.83 | 10466.58 | 10496.88 | 10359.07 | 0 |
| 1713992400 | 10564.34 | -14.29 | -0.14 | 10550.52 | 10585.71 | 10490.39 | 0 |
| 1713906000 | 10578.63 | 161.95 | 1.55 | 10421.15 | 10615.67 | 10416.9 | 0 |
| 1713819600 | 10416.68 | 92.54 | 0.90 | 10360.7 | 10478.26 | 10306.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
