DJ Islamic Market US LargeCap (IMUSL)
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 |
|---|---|---|---|---|---|---|---|
| 1724446800 | 12203.87 | 152.04 | 1.26 | 12051.83 | 12238.03 | 12051.83 | 0 |
| 1724360400 | 12051.83 | -169.85 | -1.39 | 12221.68 | 12290.29 | 12028.7 | 0 |
| 1724274000 | 12221.68 | 45.03 | 0.37 | 12176.65 | 12267.45 | 12153.45 | 0 |
| 1724187600 | 12176.65 | -9.3 | -0.08 | 12185.95 | 12239.48 | 12140.58 | 0 |
| 1724101200 | 12185.95 | 135.85 | 1.13 | 12050.1 | 12185.97 | 12019.12 | 0 |
| 1723842000 | 12050.1 | 11.14 | 0.09 | 12038.96 | 12075.12 | 11976.25 | 0 |
| 1723755600 | 12038.96 | 234.87 | 1.99 | 11804.09 | 12040.89 | 11804.09 | 0 |
| 1723669200 | 11804.09 | 36.06 | 0.31 | 11768.03 | 11829.52 | 11697.72 | 0 |
| 1723582800 | 11768.03 | 251.1 | 2.18 | 11516.93 | 11771.31 | 11516.93 | 0 |
| 1723496400 | 11516.93 | 30.33 | 0.26 | 11486.6 | 11581.63 | 11461.08 | 0 |
| 1723237200 | 11486.6 | 72.07 | 0.63 | 11414.53 | 11518.71 | 11382.53 | 0 |
| 1723150800 | 11414.53 | 294.15 | 2.65 | 11120.38 | 11439.21 | 11120.38 | 0 |
| 1723064400 | 11120.38 | -106.41 | -0.95 | 11226.79 | 11436.7 | 11108.65 | 0 |
| 1722978000 | 11226.79 | 99.05 | 0.89 | 11127.74 | 11397.01 | 11093.21 | 0 |
| 1722891600 | 11127.74 | -392.91 | -3.41 | 11520.65 | 11520.65 | 10855.67 | 0 |
| 1722632400 | 11520.65 | -207.99 | -1.77 | 11728.64 | 11728.64 | 11398.12 | 0 |
| 1722546000 | 11728.64 | -186.65 | -1.57 | 11915.29 | 12062.72 | 11639.28 | 0 |
| 1722459600 | 11915.29 | 279.46 | 2.40 | 11635.83 | 11962.6 | 11635.83 | 0 |
| 1722373200 | 11635.83 | -142.12 | -1.21 | 11777.95 | 11817.32 | 11543.65 | 0 |
| 1722286800 | 11777.95 | 12.07 | 0.10 | 11765.88 | 11859.56 | 11733.38 | 0 |
| 1722027600 | 11765.88 | 114.22 | 0.98 | 11651.66 | 11844.97 | 11651.66 | 0 |
| 1721941200 | 11651.66 | -110.67 | -0.94 | 11762.33 | 11880.47 | 11580.56 | 0 |
| 1721854800 | 11762.33 | -384.96 | -3.17 | 12147.29 | 12147.29 | 11747.77 | 0 |
| 1721768400 | 12147.29 | -14.86 | -0.12 | 12162.15 | 12234.29 | 12133.6 | 0 |
| 1721682000 | 12162.15 | 163.61 | 1.36 | 11998.54 | 12192.21 | 11998.54 | 0 |
| 1721422800 | 11998.54 | -82.55 | -0.68 | 12081.09 | 12138.11 | 11977.74 | 0 |
| 1721336400 | 12081.09 | -84.29 | -0.69 | 12165.38 | 12245.7 | 12013.04 | 0 |
| 1721250000 | 12165.38 | -269.47 | -2.17 | 12434.85 | 12434.85 | 12153.43 | 0 |
| 1721163600 | 12434.85 | 6.24 | 0.05 | 12428.61 | 12490.94 | 12371.53 | 0 |
| 1721077200 | 12428.61 | 29.69 | 0.24 | 12398.92 | 12533.89 | 12379.81 | 0 |
| 1720818000 | 12398.92 | 67.01 | 0.54 | 12331.91 | 12504.68 | 12331.91 | 0 |
| 1720731600 | 12331.91 | -239.58 | -1.91 | 12571.49 | 12571.49 | 12302.16 | 0 |
| 1720645200 | 12571.49 | 150.09 | 1.21 | 12421.4 | 12574.94 | 12421.4 | 0 |
| 1720558800 | 12421.4 | 14.6 | 0.12 | 12406.8 | 12468.27 | 12391.26 | 0 |
| 1720472400 | 12406.8 | 14.84 | 0.12 | 12391.96 | 12415.67 | 12376.64 | 0 |
| 1720213200 | 12391.96 | 113.82 | 0.93 | 12278.14 | 12399.29 | 12278.14 | 0 |
| 1720040400 | 12278.14 | 94.96 | 0.78 | 12170.34 | 12278.81 | 12170.28 | 0 |
| 1719954000 | 12183.18 | 80.9 | 0.67 | 12102.28 | 12184.03 | 12046.28 | 0 |
| 1719867600 | 12102.28 | 91.36 | 0.76 | 12010.92 | 12112.08 | 11975.65 | 0 |
| 1719608400 | 12010.92 | -87.84 | -0.73 | 12098.76 | 12204.12 | 12005.92 | 0 |
| 1719522000 | 12098.76 | 9.38 | 0.08 | 12089.38 | 12138.81 | 12053.99 | 0 |
| 1719435600 | 12089.38 | 60.69 | 0.50 | 12028.69 | 12099.27 | 12013.16 | 0 |
| 1719349200 | 12028.69 | 126.91 | 1.07 | 11901.78 | 12038.34 | 11901.78 | 0 |
| 1719262800 | 11901.78 | -102.23 | -0.85 | 12004.01 | 12042.26 | 11900.87 | 0 |
| 1719003600 | 12004.01 | -25.49 | -0.21 | 12029.5 | 12072.25 | 11974.7 | 0 |
| 1718917200 | 12029.5 | -62.33 | -0.52 | 12091.83 | 12149.08 | 11981.43 | 0 |
| 1718744400 | 12091.83 | 22.52 | 0.19 | 12069.31 | 12101.92 | 12049.12 | 0 |
| 1718658000 | 12069.31 | 101.55 | 0.85 | 11967.76 | 12120.19 | 11942.45 | 0 |
| 1718398800 | 11967.76 | 29.81 | 0.25 | 11937.95 | 11970.29 | 11898.09 | 0 |
| 1718312400 | 11937.95 | 53.71 | 0.45 | 11884.24 | 11968.63 | 11868.36 | 0 |
| 1718226000 | 11884.24 | 132.78 | 1.13 | 11751.46 | 11961.65 | 11751.46 | 0 |
| 1718139600 | 11751.46 | 96.57 | 0.83 | 11654.89 | 11752.39 | 11602.77 | 0 |
| 1718053200 | 11654.89 | 39.6 | 0.34 | 11615.29 | 11668.29 | 11576.08 | 0 |
| 1717794000 | 11615.29 | -2.4 | -0.02 | 11617.69 | 11680 | 11574.45 | 0 |
| 1717707600 | 11617.69 | 9.63 | 0.08 | 11608.06 | 11642.3 | 11572.5 | 0 |
| 1717621200 | 11608.06 | 190.98 | 1.67 | 11417.08 | 11608.11 | 11417.08 | 0 |
| 1717534800 | 11417.08 | 41.66 | 0.37 | 11375.42 | 11430.94 | 11327.98 | 0 |
| 1717448400 | 11375.42 | 62.65 | 0.55 | 11312.77 | 11411.44 | 11259.89 | 0 |
| 1717189200 | 11312.77 | 41.71 | 0.37 | 11271.06 | 11318 | 11116.28 | 0 |
| 1717102800 | 11271.06 | -151.22 | -1.32 | 11422.28 | 11422.28 | 11239.68 | 0 |
| 1717016400 | 11422.28 | -53.65 | -0.47 | 11475.93 | 11475.93 | 11388.3 | 0 |
| 1716930000 | 11475.93 | 63.38 | 0.56 | 11412.55 | 11479.24 | 11407.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
