DJ UK Index USD (GBDOWD)
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 |
|---|---|---|---|---|---|---|---|
| 1721077200 | 250.15 | -2.47 | -0.98 | 251.13 | 252.63 | 250.04 | 0 |
| 1720818000 | 252.62 | 2.42 | 0.97 | 251.11 | 252.9 | 250.86 | 0 |
| 1720731600 | 250.2 | 2.29 | 0.92 | 248.35 | 250.82 | 248.31 | 0 |
| 1720645200 | 247.91 | 2.91 | 1.19 | 245.71 | 247.93 | 245.58 | 0 |
| 1720558800 | 245 | -2.19 | -0.89 | 247.53 | 247.69 | 244.67 | 0 |
| 1720472400 | 247.19 | -0.38 | -0.15 | 247.31 | 248.91 | 247.13 | 0 |
| 1720213200 | 247.57 | 2.59 | 1.06 | 248.5 | 248.97 | 246.34 | 0 |
| 1720040400 | 244.98 | 2.77 | 1.14 | 243.55 | 245.62 | 243.09 | 0 |
| 1719954000 | 242.21 | -0.52 | -0.21 | 240.6 | 242.33 | 240.48 | 0 |
| 1719867600 | 242.73 | 0.05 | 0.02 | 243.99 | 245.21 | 242.47 | 0 |
| 1719608400 | 242.68 | -0.49 | -0.20 | 244.2 | 244.89 | 242.45 | 0 |
| 1719522000 | 243.17 | -0.86 | -0.35 | 244.18 | 244.7 | 243.09 | 0 |
| 1719435600 | 244.03 | -1.96 | -0.80 | 246.52 | 247.22 | 243.65 | 0 |
| 1719349200 | 245.99 | -1.05 | -0.43 | 247.02 | 247.38 | 245.62 | 0 |
| 1719262800 | 247.04 | 2.07 | 0.85 | 244.65 | 247.89 | 244.6 | 0 |
| 1719003600 | 244.97 | -1.15 | -0.47 | 245.7 | 245.86 | 242.97 | 0 |
| 1718917200 | 246.12 | 1.21 | 0.49 | 245.84 | 246.58 | 245.11 | 0 |
| 1718744400 | 244.91 | 1.76 | 0.72 | 244.1 | 245.07 | 243.19 | 0 |
| 1718658000 | 243.15 | 0.19 | 0.08 | 243.75 | 243.99 | 241.7 | 0 |
| 1718398800 | 242.96 | -2.07 | -0.84 | 244.52 | 244.65 | 241.89 | 0 |
| 1718312400 | 245.03 | -2.47 | -1.00 | 246.79 | 247.13 | 244.44 | 0 |
| 1718226000 | 247.5 | 3.39 | 1.39 | 245.53 | 248.95 | 245.53 | 0 |
| 1718139600 | 244.11 | -2.23 | -0.91 | 246.64 | 246.71 | 242.8 | 0 |
| 1718053200 | 246.34 | -0.31 | -0.13 | 245.52 | 246.48 | 244.92 | 0 |
| 1717794000 | 246.65 | -2.64 | -1.06 | 248.82 | 248.97 | 245.73 | 0 |
| 1717707600 | 249.29 | 1.11 | 0.45 | 248.4 | 249.34 | 248.07 | 0 |
| 1717621200 | 248.18 | 0.79 | 0.32 | 248.13 | 248.97 | 247.33 | 0 |
| 1717534800 | 247.39 | -1.65 | -0.66 | 247.5 | 248.13 | 246.36 | 0 |
| 1717448400 | 249.04 | 0.91 | 0.37 | 248.31 | 249.65 | 247.55 | 0 |
| 1717189200 | 248.13 | 1.7 | 0.69 | 246.11 | 248.45 | 246.01 | 0 |
| 1717102800 | 246.43 | 2.06 | 0.84 | 244.36 | 246.71 | 244.23 | 0 |
| 1717016400 | 244.37 | -3.41 | -1.38 | 247.43 | 247.52 | 244.32 | 0 |
| 1716930000 | 247.78 | -1.09 | -0.44 | 249.37 | 249.53 | 247.56 | 0 |
| 1716584400 | 248.87 | 0.32 | 0.13 | 247 | 249.41 | 246.78 | 0 |
| 1716498000 | 248.55 | -1.29 | -0.52 | 249.72 | 250.49 | 248.34 | 0 |
| 1716411600 | 249.84 | -1.21 | -0.48 | 250.31 | 251.04 | 249.31 | 0 |
| 1716325200 | 251.05 | -0.09 | -0.04 | 250.62 | 251.46 | 249.69 | 0 |
| 1716238800 | 251.14 | 0.15 | 0.06 | 251.46 | 251.8 | 250.82 | 0 |
| 1715979600 | 250.99 | 0.18 | 0.07 | 250.69 | 251.15 | 249.34 | 0 |
| 1715893200 | 250.81 | -0.52 | -0.21 | 250.5 | 251.2 | 249.97 | 0 |
| 1715806800 | 251.33 | 2.33 | 0.94 | 250.2 | 251.64 | 249.66 | 0 |
| 1715720400 | 249 | 1.17 | 0.47 | 247.88 | 249.4 | 247.29 | 0 |
| 1715634000 | 247.83 | -0.01 | -0.00 | 247.96 | 248.3 | 247.46 | 0 |
| 1715374800 | 247.84 | 1.7 | 0.69 | 247.5 | 248.44 | 247.36 | 0 |
| 1715288400 | 246.14 | 1.34 | 0.55 | 244.62 | 246.44 | 244.31 | 0 |
| 1715202000 | 244.8 | 0.92 | 0.38 | 244.44 | 245.01 | 243.59 | 0 |
| 1715115600 | 243.88 | 1.91 | 0.79 | 243.81 | 245.44 | 243.41 | 0 |
| 1715029200 | 241.97 | 0.23 | 0.10 | 242.12 | 242.6 | 241.93 | 0 |
| 1714770000 | 241.74 | 1.42 | 0.59 | 241.16 | 244.23 | 240.92 | 0 |
| 1714683600 | 240.32 | 1.93 | 0.81 | 239.21 | 240.38 | 238.68 | 0 |
| 1714597200 | 238.39 | -0.5 | -0.21 | 239.17 | 239.75 | 237.76 | 0 |
| 1714510800 | 238.89 | -1.53 | -0.64 | 240.74 | 241.47 | 238.86 | 0 |
| 1714424400 | 240.42 | 1.76 | 0.74 | 240.3 | 240.81 | 239.55 | 0 |
| 1714165200 | 238.66 | 1.57 | 0.66 | 238.32 | 238.94 | 237.77 | 0 |
| 1714078800 | 237.09 | 2.12 | 0.90 | 236.68 | 238.11 | 235.06 | 0 |
| 1713992400 | 234.97 | 0.09 | 0.04 | 235.41 | 236.02 | 234.24 | 0 |
| 1713906000 | 234.88 | 2.46 | 1.06 | 233.64 | 235.09 | 233.09 | 0 |
| 1713819600 | 232.42 | 3.33 | 1.45 | 231.64 | 232.59 | 231.06 | 0 |
| 1713560400 | 229.09 | -0.81 | -0.35 | 228.77 | 230.36 | 227.97 | 0 |
| 1713474000 | 229.9 | 0.55 | 0.24 | 230.93 | 231.22 | 229.08 | 0 |
| 1713387600 | 229.35 | 1.19 | 0.52 | 228.88 | 230.98 | 228.54 | 0 |
| 1713301200 | 228.16 | -4.64 | -1.99 | 229.81 | 230.3 | 224.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
