DJ US Value Total Stock Market (DWVAL)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 7925.85 | 63.49 | 0.81 | 7892.62 | 7935.6 | 7856.39 | 0 |
| 1735855200 | 7862.36 | -18.5 | -0.23 | 7923.26 | 7946.43 | 7831.07 | 0 |
| 1735682400 | 7880.86 | 19.04 | 0.24 | 7880.33 | 7910.37 | 7849.66 | 0 |
| 1735596000 | 7861.82 | -74.5 | -0.94 | 7879.56 | 7891.87 | 7808.1 | 0 |
| 1735336800 | 7936.32 | -53.97 | -0.68 | 7938.73 | 7996.57 | 7901.43 | 0 |
| 1735250400 | 7990.29 | 13.9 | 0.17 | 7945.57 | 7995.9 | 7940.69 | 0 |
| 1735077600 | 7976.39 | 66.26 | 0.84 | 7909.34 | 7976.55 | 7903.27 | 0 |
| 1734991200 | 7910.13 | 16.16 | 0.20 | 7870.56 | 7915.94 | 7834.1 | 0 |
| 1734732000 | 7893.97 | 88.72 | 1.14 | 7784.43 | 7946.67 | 7781.95 | 0 |
| 1734645600 | 7805.25 | -29.76 | -0.38 | 7868.02 | 7911.01 | 7803.9 | 0 |
| 1734559200 | 7835.01 | -222.99 | -2.77 | 8057.22 | 8076.26 | 7832.59 | 0 |
| 1734472800 | 8058 | -46.64 | -0.58 | 8068.02 | 8090.84 | 8040.46 | 0 |
| 1734386400 | 8104.64 | -41.12 | -0.50 | 8141.85 | 8162.93 | 8098.68 | 0 |
| 1734127200 | 8145.76 | -27.34 | -0.33 | 8164.68 | 8168.89 | 8133.76 | 0 |
| 1734040800 | 8173.1 | -33.77 | -0.41 | 8210.54 | 8218.18 | 8173.1 | 0 |
| 1733954400 | 8206.87 | -11.52 | -0.14 | 8243.04 | 8247.61 | 8205.15 | 0 |
| 1733868000 | 8218.39 | -48.89 | -0.59 | 8252.89 | 8257.25 | 8195.37 | 0 |
| 1733781600 | 8267.28 | -54.82 | -0.66 | 8333.94 | 8340.79 | 8265.26 | 0 |
| 1733522400 | 8322.1 | -18.84 | -0.23 | 8357.79 | 8366.64 | 8311.97 | 0 |
| 1733436000 | 8340.94 | -19.07 | -0.23 | 8361.07 | 8382.27 | 8339.4599 | 0 |
| 1733349600 | 8360.01 | -23.46 | -0.28 | 8377.2099 | 8381.5 | 8330.48 | 0 |
| 1733263200 | 8383.47 | -46.44 | -0.55 | 8446.4 | 8448.3799 | 8382.09 | 0 |
| 1733176800 | 8429.91 | -45.66 | -0.54 | 8481.4599 | 8482.31 | 8409.87 | 0 |
| 1732917600 | 8475.57 | 14.72 | 0.17 | 8478.41 | 8504.74 | 8473.49 | 0 |
| 1732744800 | 8460.85 | 0.04 | 0.00 | 8478.49 | 8507.82 | 8456.01 | 0 |
| 1732658400 | 8460.81 | -3.48 | -0.04 | 8458.19 | 8467.91 | 8414.9599 | 0 |
| 1732572000 | 8464.29 | 60.43 | 0.72 | 8452.98 | 8499.93 | 8447.68 | 0 |
| 1732312800 | 8403.86 | 79.46 | 0.95 | 8341.97 | 8408.4 | 8341.69 | 0 |
| 1732226400 | 8324.4 | 106.44 | 1.30 | 8241.62 | 8341.05 | 8223.39 | 0 |
| 1732140000 | 8217.9599 | 9.65 | 0.12 | 8210.41 | 8223.2099 | 8166.72 | 0 |
| 1732053600 | 8208.31 | -24.15 | -0.29 | 8176.04 | 8223.79 | 8149.32 | 0 |
| 1731967200 | 8232.4599 | 35.9 | 0.44 | 8198.59 | 8247.58 | 8194.89 | 0 |
| 1731708000 | 8196.56 | -33.33 | -0.40 | 8208.29 | 8233.22 | 8182.41 | 0 |
| 1731621600 | 8229.89 | -50.07 | -0.60 | 8289.8799 | 8299.93 | 8224.99 | 0 |
| 1731535200 | 8279.9599 | 3.04 | 0.04 | 8286.92 | 8313.82 | 8269.18 | 0 |
| 1731448800 | 8276.92 | -67.11 | -0.80 | 8337.66 | 8343.6 | 8261.14 | 0 |
| 1731362400 | 8344.03 | 32.03 | 0.39 | 8343.84 | 8380.8799 | 8340.54 | 0 |
| 1731103200 | 8312 | 46.12 | 0.56 | 8273.94 | 8334.29 | 8263.98 | 0 |
| 1731016800 | 8265.8799 | -25.99 | -0.31 | 8299.84 | 8300.9599 | 8251.28 | 0 |
| 1730930400 | 8291.87 | 221.74 | 2.75 | 8263.9599 | 8303.45 | 8217.27 | 0 |
| 1730844000 | 8070.13 | 83.34 | 1.04 | 7977.48 | 8071.02 | 7971.99 | 0 |
| 1730757600 | 7986.79 | -8.01 | -0.10 | 7998.03 | 8023.75 | 7963.77 | 0 |
| 1730494800 | 7994.8 | -4.13 | -0.05 | 8030.95 | 8066.87 | 7989.15 | 0 |
| 1730408400 | 7998.93 | -62.95 | -0.78 | 8043.94 | 8064.29 | 7998.25 | 0 |
| 1730322000 | 8061.88 | -2.94 | -0.04 | 8044.66 | 8107.34 | 8044.66 | 0 |
| 1730235600 | 8064.82 | -44.15 | -0.54 | 8073.01 | 8100.23 | 8054.9 | 0 |
| 1730149200 | 8108.97 | 51.92 | 0.64 | 8081.17 | 8120.58 | 8079.35 | 0 |
| 1729890000 | 8057.05 | -59.87 | -0.74 | 8147.44 | 8155.97 | 8051.87 | 0 |
| 1729803600 | 8116.92 | -12.09 | -0.15 | 8132.74 | 8138.8 | 8087.97 | 0 |
| 1729717200 | 8129.01 | -16.74 | -0.21 | 8120.27 | 8150.89 | 8086.18 | 0 |
| 1729630800 | 8145.75 | -10.47 | -0.13 | 8135.23 | 8158.67 | 8105.06 | 0 |
| 1729544400 | 8156.22 | -86.78 | -1.05 | 8236.64 | 8241.24 | 8148.9 | 0 |
| 1729285200 | 8243 | 11.5 | 0.14 | 8242.43 | 8250.66 | 8208.75 | 0 |
| 1729198800 | 8231.5 | -4.49 | -0.05 | 8253.82 | 8253.82 | 8222.86 | 0 |
| 1729112400 | 8235.99 | 64.26 | 0.79 | 8188.51 | 8244 | 8187.26 | 0 |
| 1729026000 | 8171.73 | -21.4 | -0.26 | 8206.85 | 8240.49 | 8166.04 | 0 |
| 1728939600 | 8193.1299 | 51.33 | 0.63 | 8139.62 | 8200.32 | 8126.84 | 0 |
| 1728680400 | 8141.8 | 96.44 | 1.20 | 8065.83 | 8145.65 | 8065.83 | 0 |
| 1728594000 | 8045.36 | -35.26 | -0.44 | 8065.51 | 8067.18 | 8027.34 | 0 |
| 1728507600 | 8080.62 | 60.56 | 0.76 | 8014.2 | 8087.44 | 8005.82 | 0 |
| 1728421200 | 8020.06 | 6.19 | 0.08 | 8021.67 | 8030.49 | 7990.15 | 0 |
| 1728334800 | 8013.87 | -58.23 | -0.72 | 8051.55 | 8055.52 | 7985.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
