DJ Islamic Market US LargeCap (IMUSL)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 13026.46 | 188.58 | 1.47 | 12837.88 | 13042.56 | 12837.88 | 0 |
| 1735855200 | 12837.88 | -29.62 | -0.23 | 12867.5 | 12993.03 | 12734 | 0 |
| 1735682400 | 12867.5 | -96.44 | -0.74 | 12963.94 | 13009.99 | 12847.63 | 0 |
| 1735596000 | 12963.94 | -147.91 | -1.13 | 13111.85 | 13111.85 | 12885.46 | 0 |
| 1735336800 | 13111.85 | -174.39 | -1.31 | 13286.24 | 13286.24 | 13012.86 | 0 |
| 1735250400 | 13286.24 | -12.58 | -0.09 | 13298.82 | 13321.69 | 13214.97 | 0 |
| 1735077600 | 13298.82 | 163.74 | 1.25 | 13168.44 | 13298.86 | 13163.49 | 0 |
| 1734991200 | 13135.08 | 144.12 | 1.11 | 12990.96 | 13145.3 | 12955.78 | 0 |
| 1734732000 | 12990.96 | 116.82 | 0.91 | 12874.14 | 13120.48 | 12755.68 | 0 |
| 1734645600 | 12874.14 | -5.91 | -0.05 | 12880.05 | 13020.4 | 12865.83 | 0 |
| 1734559200 | 12880.05 | -399.59 | -3.01 | 13279.64 | 13340.58 | 12865.24 | 0 |
| 1734472800 | 13279.64 | -19.35 | -0.15 | 13298.99 | 13298.99 | 13211.19 | 0 |
| 1734386400 | 13298.99 | 111.86 | 0.85 | 13187.13 | 13323.01 | 13187.13 | 0 |
| 1734127200 | 13187.13 | 30.82 | 0.23 | 13156.31 | 13265.66 | 13131.61 | 0 |
| 1734040800 | 13156.31 | -85.94 | -0.65 | 13242.25 | 13242.25 | 13156.31 | 0 |
| 1733954400 | 13242.25 | 176.23 | 1.35 | 13066.02 | 13261.65 | 13066.02 | 0 |
| 1733868000 | 13066.02 | -21.83 | -0.17 | 13087.85 | 13174.59 | 13041.4 | 0 |
| 1733781600 | 13087.85 | -50.94 | -0.39 | 13138.79 | 13138.79 | 13064.15 | 0 |
| 1733522400 | 13138.79 | 59.98 | 0.46 | 13078.81 | 13165.48 | 13078.81 | 0 |
| 1733436000 | 13078.81 | -19.12 | -0.15 | 13097.93 | 13123.82 | 13069.45 | 0 |
| 1733349600 | 13097.93 | 134.38 | 1.04 | 12963.55 | 13105.23 | 12963.55 | 0 |
| 1733263200 | 12963.55 | 47.3 | 0.37 | 12916.25 | 12966.56 | 12887.21 | 0 |
| 1733176800 | 12916.25 | 111.18 | 0.87 | 12805.07 | 12926.07 | 12805.07 | 0 |
| 1732917600 | 12805.07 | 98.56 | 0.78 | 12712.46 | 12824.64 | 12703.44 | 0 |
| 1732744800 | 12706.51 | -75.19 | -0.59 | 12781.7 | 12781.7 | 12654.8 | 0 |
| 1732658400 | 12781.7 | 109.21 | 0.86 | 12672.49 | 12787.62 | 12672.49 | 0 |
| 1732572000 | 12672.49 | 18.01 | 0.14 | 12654.48 | 12770.36 | 12608.66 | 0 |
| 1732312800 | 12654.48 | -0.27 | -0.00 | 12654.75 | 12680.6 | 12606.85 | 0 |
| 1732226400 | 12654.75 | 2.42 | 0.02 | 12652.33 | 12738.55 | 12500.39 | 0 |
| 1732140000 | 12652.33 | -23 | -0.18 | 12675.33 | 12675.33 | 12507.53 | 0 |
| 1732053600 | 12675.33 | 105.59 | 0.84 | 12569.74 | 12680.15 | 12511.57 | 0 |
| 1731967200 | 12569.74 | 46.2 | 0.37 | 12523.54 | 12607.25 | 12503.35 | 0 |
| 1731708000 | 12523.54 | -257.39 | -2.01 | 12780.93 | 12780.93 | 12481.06 | 0 |
| 1731621600 | 12780.93 | -73.4 | -0.57 | 12854.33 | 12874.61 | 12758 | 0 |
| 1731535200 | 12854.33 | -9.46 | -0.07 | 12863.79 | 12915.52 | 12793.22 | 0 |
| 1731448800 | 12863.79 | -0.57 | -0.00 | 12864.36 | 12902.5 | 12799.63 | 0 |
| 1731362400 | 12864.36 | -43.44 | -0.34 | 12907.8 | 12930.79 | 12811.65 | 0 |
| 1731103200 | 12907.8 | 16.35 | 0.13 | 12891.45 | 12943.42 | 12878.55 | 0 |
| 1731016800 | 12891.45 | 185.18 | 1.46 | 12706.27 | 12909.92 | 12706.27 | 0 |
| 1730930400 | 12706.27 | 264.43 | 2.13 | 12441.84 | 12723.39 | 12441.84 | 0 |
| 1730844000 | 12441.84 | 145.61 | 1.18 | 12296.23 | 12454.35 | 12296.23 | 0 |
| 1730757600 | 12296.23 | -39.72 | -0.32 | 12335.95 | 12370.78 | 12267.26 | 0 |
| 1730494800 | 12335.95 | 84.53 | 0.69 | 12251.42 | 12421.97 | 12251.42 | 0 |
| 1730408400 | 12251.42 | -324.37 | -2.58 | 12575.79 | 12575.79 | 12248.64 | 0 |
| 1730322000 | 12575.79 | -55.08 | -0.44 | 12630.87 | 12670.28 | 12561.01 | 0 |
| 1730235600 | 12630.87 | 75.39 | 0.60 | 12555.48 | 12664.7 | 12519 | 0 |
| 1730149200 | 12555.48 | 8.05 | 0.06 | 12547.43 | 12631.9 | 12547.43 | 0 |
| 1729890000 | 12547.43 | 47.37 | 0.38 | 12500.06 | 12652.96 | 12500.06 | 0 |
| 1729803600 | 12500.06 | 54.05 | 0.43 | 12446.01 | 12516.2 | 12436.72 | 0 |
| 1729717200 | 12446.01 | -176.16 | -1.40 | 12622.17 | 12622.17 | 12362.07 | 0 |
| 1729630800 | 12622.17 | 17.67 | 0.14 | 12604.5 | 12656.95 | 12521.15 | 0 |
| 1729544400 | 12604.5 | 27.4 | 0.22 | 12577.1 | 12610.65 | 12510.85 | 0 |
| 1729285200 | 12577.1 | 57.18 | 0.46 | 12519.92 | 12597.85 | 12519.92 | 0 |
| 1729198800 | 12519.92 | 6.37 | 0.05 | 12513.55 | 12627.47 | 12513.55 | 0 |
| 1729112400 | 12513.55 | 32.44 | 0.26 | 12481.11 | 12523.09 | 12410.55 | 0 |
| 1729026000 | 12481.11 | -142.63 | -1.13 | 12623.74 | 12638.68 | 12441.55 | 0 |
| 1728939600 | 12623.74 | 113.91 | 0.91 | 12509.83 | 12656.04 | 12509.83 | 0 |
| 1728680400 | 12509.83 | 22.4 | 0.18 | 12487.43 | 12531.52 | 12443.77 | 0 |
| 1728594000 | 12487.43 | -8.13 | -0.07 | 12495.56 | 12522.86 | 12424.58 | 0 |
| 1728507600 | 12495.56 | 81.84 | 0.66 | 12413.72 | 12505.34 | 12389.01 | 0 |
| 1728421200 | 12413.72 | 169.16 | 1.38 | 12244.56 | 12426.4 | 12244.56 | 0 |
| 1728334800 | 12244.56 | -125.29 | -1.01 | 12369.85 | 12369.85 | 12232.56 | 0 |
| 1728075600 | 12369.85 | 111.36 | 0.91 | 12258.49 | 12374.51 | 12252.98 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
