DJ US SmallCap Value Total Stock Market (DWSV)
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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 10776.32 | -125.87 | -1.15 | 10788.08 | 10879.02 | 10715.35 | 0 |
| 1741212000 | 10902.19 | 86.5 | 0.80 | 10828.96 | 10923.96 | 10723.31 | 0 |
| 1741125600 | 10815.69 | -212.68 | -1.93 | 10897.81 | 10993.92 | 10698.2 | 0 |
| 1741039200 | 11028.37 | -255.07 | -2.26 | 11317.31 | 11353.46 | 10970.31 | 0 |
| 1740780000 | 11283.44 | 130.52 | 1.17 | 11149.02 | 11284.91 | 11126.75 | 0 |
| 1740693600 | 11152.92 | -100.91 | -0.90 | 11257.3 | 11305.53 | 11149.79 | 0 |
| 1740607200 | 11253.83 | -2.9 | -0.03 | 11288.98 | 11371.28 | 11213.56 | 0 |
| 1740520800 | 11256.73 | 14.31 | 0.13 | 11266.85 | 11320.64 | 11183.08 | 0 |
| 1740434400 | 11242.42 | -51.97 | -0.46 | 11341.92 | 11341.92 | 11207.27 | 0 |
| 1740175200 | 11294.39 | -263.87 | -2.28 | 11647.92 | 11647.92 | 11268.39 | 0 |
| 1740088800 | 11558.26 | -108 | -0.93 | 11643.06 | 11646.37 | 11493.12 | 0 |
| 1740002400 | 11666.26 | -71.01 | -0.60 | 11648.04 | 11696.68 | 11628.85 | 0 |
| 1739916000 | 11737.27 | 64.6 | 0.55 | 11681.38 | 11746.95 | 11659.24 | 0 |
| 1739570400 | 11672.67 | -18.38 | -0.16 | 11728.64 | 11782.9 | 11656.99 | 0 |
| 1739484000 | 11691.05 | 136.03 | 1.18 | 11623.87 | 11697.04 | 11582.49 | 0 |
| 1739397600 | 11555.02 | -144.3 | -1.23 | 11535.29 | 11596.88 | 11505.41 | 0 |
| 1739311200 | 11699.32 | 6.83 | 0.06 | 11633.15 | 11709.98 | 11626.53 | 0 |
| 1739224800 | 11692.49 | -4.76 | -0.04 | 11752.21 | 11752.35 | 11667.39 | 0 |
| 1738965600 | 11697.25 | -145.6 | -1.23 | 11836.79 | 11837.38 | 11682.17 | 0 |
| 1738879200 | 11842.85 | 23.3 | 0.20 | 11875.49 | 11886.53 | 11770.93 | 0 |
| 1738792800 | 11819.55 | 112.84 | 0.96 | 11763.52 | 11819.55 | 11703.03 | 0 |
| 1738706400 | 11706.71 | 122.43 | 1.06 | 11570.23 | 11713.98 | 11570.23 | 0 |
| 1738620000 | 11584.28 | -170.63 | -1.45 | 11494.73 | 11667.7 | 11443.22 | 0 |
| 1738360800 | 11754.91 | -105.98 | -0.89 | 11853.04 | 11906.26 | 11708.78 | 0 |
| 1738274400 | 11860.89 | 130.42 | 1.11 | 11830.57 | 11925.69 | 11775.96 | 0 |
| 1738188000 | 11730.47 | -40.77 | -0.35 | 11760.45 | 11848.06 | 11664.59 | 0 |
| 1738101600 | 11771.24 | -15.13 | -0.13 | 11783.59 | 11807.67 | 11716.81 | 0 |
| 1738015200 | 11786.37 | -42.76 | -0.36 | 11758.07 | 11893.55 | 11731.87 | 0 |
| 1737756000 | 11829.13 | -10.15 | -0.09 | 11819.86 | 11882.93 | 11797.16 | 0 |
| 1737669600 | 11839.28 | 29.68 | 0.25 | 11772.3 | 11857.91 | 11757.54 | 0 |
| 1737583200 | 11809.6 | -98.08 | -0.82 | 11884.45 | 11890.92 | 11798.01 | 0 |
| 1737496800 | 11907.68 | 185.68 | 1.58 | 11812.9 | 11918.91 | 11812.9 | 0 |
| 1737151200 | 11722 | 53.76 | 0.46 | 11761.32 | 11778.63 | 11688.49 | 0 |
| 1737064800 | 11668.24 | 34.15 | 0.29 | 11620.3 | 11696.74 | 11581.05 | 0 |
| 1736978400 | 11634.09 | 196.6 | 1.72 | 11704.1 | 11726.5 | 11576.72 | 0 |
| 1736892000 | 11437.49 | 169.31 | 1.50 | 11358.49 | 11440.28 | 11311.15 | 0 |
| 1736805600 | 11268.18 | 64.3 | 0.57 | 11117.43 | 11271.35 | 11105.25 | 0 |
| 1736546400 | 11203.88 | -251.39 | -2.19 | 11299.37 | 11302.98 | 11141.51 | 0 |
| 1736373600 | 11455.27 | -33.45 | -0.29 | 11407.78 | 11463 | 11329.34 | 0 |
| 1736287200 | 11488.72 | -68.05 | -0.59 | 11612.45 | 11655.92 | 11420.02 | 0 |
| 1736200800 | 11556.77 | -30.34 | -0.26 | 11632.14 | 11704.92 | 11545.01 | 0 |
| 1735941600 | 11587.11 | 136.57 | 1.19 | 11491.18 | 11590.81 | 11421.87 | 0 |
| 1735855200 | 11450.54 | -35.52 | -0.31 | 11560.35 | 11621.79 | 11403.29 | 0 |
| 1735682400 | 11486.06 | 29.57 | 0.26 | 11507.3 | 11577.38 | 11443.35 | 0 |
| 1735596000 | 11456.49 | -77.79 | -0.67 | 11447.89 | 11505.35 | 11330.61 | 0 |
| 1735336800 | 11534.28 | -142.95 | -1.22 | 11597.16 | 11678.85 | 11455.74 | 0 |
| 1735250400 | 11677.23 | 77.38 | 0.67 | 11535.16 | 11688.08 | 11519.19 | 0 |
| 1735077600 | 11599.85 | 106.52 | 0.93 | 11505.84 | 11599.85 | 11476.94 | 0 |
| 1734991200 | 11493.33 | 2.6 | 0.02 | 11458.48 | 11497.65 | 11389.73 | 0 |
| 1734732000 | 11490.73 | 104.47 | 0.92 | 11290.36 | 11612.88 | 11289.41 | 0 |
| 1734645600 | 11386.26 | -49.18 | -0.43 | 11553.05 | 11629.68 | 11374.16 | 0 |
| 1734559200 | 11435.44 | -494.53 | -4.15 | 11975.37 | 12003.76 | 11380.45 | 0 |
| 1734472800 | 11929.97 | -157.33 | -1.30 | 12012.75 | 12059.28 | 11902.42 | 0 |
| 1734386400 | 12087.3 | 23.54 | 0.20 | 12050.24 | 12131.21 | 12016.78 | 0 |
| 1734127200 | 12063.76 | -72.19 | -0.59 | 12117.64 | 12125.79 | 12006.58 | 0 |
| 1734040800 | 12135.95 | -118.75 | -0.97 | 12222.5 | 12255.15 | 12132.95 | 0 |
| 1733954400 | 12254.7 | 49.72 | 0.41 | 12292.8 | 12312.49 | 12221.64 | 0 |
| 1733868000 | 12204.98 | -53.93 | -0.44 | 12250.06 | 12308.8 | 12145.72 | 0 |
| 1733781600 | 12258.91 | -56.79 | -0.46 | 12379.68 | 12422.01 | 12257.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
