DJ Islamic Market US SmallCap (IMUSS)
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 |
|---|---|---|---|---|---|---|---|
| 1730494800 | 19779.69 | 91.62 | 0.47 | 19688.07 | 19910.81 | 19688.07 | 0 |
| 1730408400 | 19688.07 | -250.12 | -1.25 | 19938.19 | 19940.59 | 19687.33 | 0 |
| 1730322000 | 19938.19 | -49.9 | -0.25 | 19988.09 | 20123.69 | 19901.05 | 0 |
| 1730235600 | 19988.09 | 18.63 | 0.09 | 19969.46 | 20014.82 | 19806.49 | 0 |
| 1730149200 | 19969.46 | 147.22 | 0.74 | 19822.24 | 20034.45 | 19822.24 | 0 |
| 1729890000 | 19822.24 | -73.99 | -0.37 | 19896.23 | 20042.82 | 19791.19 | 0 |
| 1729803600 | 19896.23 | 94.84 | 0.48 | 19801.39 | 19965.14 | 19801.39 | 0 |
| 1729717200 | 19801.39 | -147.07 | -0.74 | 19948.46 | 19955.61 | 19673.57 | 0 |
| 1729630800 | 19948.46 | -193.42 | -0.96 | 20141.88 | 20141.88 | 19928.51 | 0 |
| 1729544400 | 20141.88 | -181.24 | -0.89 | 20323.12 | 20332.88 | 20087.1 | 0 |
| 1729285200 | 20323.12 | 41.32 | 0.20 | 20281.8 | 20363.9 | 20279.18 | 0 |
| 1729198800 | 20281.8 | -7.08 | -0.03 | 20288.88 | 20358.72 | 20234.32 | 0 |
| 1729112400 | 20288.88 | 101.79 | 0.50 | 20187.09 | 20371.43 | 20187.09 | 0 |
| 1729026000 | 20187.09 | -183.75 | -0.90 | 20370.84 | 20424.44 | 20183.47 | 0 |
| 1728939600 | 20370.84 | 116.8 | 0.58 | 20254.04 | 20385.7 | 20208.13 | 0 |
| 1728680400 | 20254.04 | 285.26 | 1.43 | 19968.78 | 20279.38 | 19968.78 | 0 |
| 1728594000 | 19968.78 | -98.96 | -0.49 | 20067.74 | 20067.74 | 19844.67 | 0 |
| 1728507600 | 20067.74 | 120.13 | 0.60 | 19947.61 | 20102.41 | 19937.76 | 0 |
| 1728421200 | 19947.61 | 53.87 | 0.27 | 19893.74 | 19986.96 | 19842.64 | 0 |
| 1728334800 | 19893.74 | -148.39 | -0.74 | 20042.13 | 20042.13 | 19810.78 | 0 |
| 1728075600 | 20042.13 | 170.26 | 0.86 | 19871.87 | 20098.13 | 19871.87 | 0 |
| 1727989200 | 19871.87 | -82.73 | -0.41 | 19954.6 | 19954.6 | 19769.35 | 0 |
| 1727902800 | 19954.6 | 51.67 | 0.26 | 19902.93 | 19998.87 | 19778.33 | 0 |
| 1727816400 | 19902.93 | -182.84 | -0.91 | 20085.77 | 20085.77 | 19776.95 | 0 |
| 1727730000 | 20085.77 | 14.27 | 0.07 | 20071.5 | 20098.54 | 19904.75 | 0 |
| 1727470800 | 20071.5 | 13.45 | 0.07 | 20058.05 | 20231.2 | 20003.28 | 0 |
| 1727384400 | 20058.05 | 196.88 | 0.99 | 19861.17 | 20152.13 | 19861.17 | 0 |
| 1727298000 | 19861.17 | -180.05 | -0.90 | 20041.22 | 20064.94 | 19824.48 | 0 |
| 1727211600 | 20041.22 | 65.24 | 0.33 | 19975.98 | 20078.97 | 19952.64 | 0 |
| 1727125200 | 19975.98 | 108.4 | 0.55 | 19867.58 | 20004.32 | 19867.58 | 0 |
| 1726866000 | 19867.58 | -116.22 | -0.58 | 19983.8 | 19983.8 | 19771.67 | 0 |
| 1726779600 | 19983.8 | 357.94 | 1.82 | 19625.86 | 20057.93 | 19625.86 | 0 |
| 1726693200 | 19625.86 | -4.56 | -0.02 | 19630.42 | 19957.05 | 19574.24 | 0 |
| 1726606800 | 19630.42 | 108.02 | 0.55 | 19522.4 | 19755.52 | 19522.4 | 0 |
| 1726520400 | 19522.4 | 106.55 | 0.55 | 19415.85 | 19533.35 | 19381.97 | 0 |
| 1726261200 | 19415.85 | 266.99 | 1.39 | 19148.86 | 19464.49 | 19148.86 | 0 |
| 1726174800 | 19148.86 | 160.67 | 0.85 | 18988.19 | 19191.56 | 18899.42 | 0 |
| 1726088400 | 18988.19 | 206.05 | 1.10 | 18782.14 | 19000.1 | 18508.51 | 0 |
| 1726002000 | 18782.14 | 32.39 | 0.17 | 18749.75 | 18796.64 | 18617.99 | 0 |
| 1725915600 | 18749.75 | 123.3 | 0.66 | 18626.45 | 18889.94 | 18626.45 | 0 |
| 1725656400 | 18626.45 | -247.53 | -1.31 | 18873.98 | 19020.43 | 18599.54 | 0 |
| 1725570000 | 18873.98 | -131.28 | -0.69 | 19005.26 | 19005.26 | 18795.03 | 0 |
| 1725483600 | 19005.26 | -47.18 | -0.25 | 19052.44 | 19119.55 | 18924.59 | 0 |
| 1725397200 | 19052.44 | -582.7 | -2.97 | 19635.14 | 19635.14 | 18990.74 | 0 |
| 1725051600 | 19635.14 | 115.73 | 0.59 | 19519.41 | 19638.73 | 19391.29 | 0 |
| 1724965200 | 19519.41 | 35.07 | 0.18 | 19484.34 | 19721.84 | 19484.34 | 0 |
| 1724878800 | 19484.34 | -184.77 | -0.94 | 19669.11 | 19669.11 | 19386.96 | 0 |
| 1724792400 | 19669.11 | -34.38 | -0.17 | 19703.49 | 19703.49 | 19537.33 | 0 |
| 1724706000 | 19703.49 | -116.14 | -0.59 | 19819.63 | 19915.43 | 19693.23 | 0 |
| 1724446800 | 19819.63 | 384.06 | 1.98 | 19435.57 | 19852.83 | 19435.57 | 0 |
| 1724360400 | 19435.57 | -202.84 | -1.03 | 19638.41 | 19672.01 | 19410.28 | 0 |
| 1724274000 | 19638.41 | 278.8 | 1.44 | 19359.61 | 19639.24 | 19359.61 | 0 |
| 1724187600 | 19359.61 | -168.64 | -0.86 | 19528.25 | 19544.04 | 19310.35 | 0 |
| 1724101200 | 19528.25 | 172.88 | 0.89 | 19355.37 | 19528.26 | 19355.37 | 0 |
| 1723842000 | 19355.37 | -35.55 | -0.18 | 19390.92 | 19390.92 | 19266.32 | 0 |
| 1723755600 | 19390.92 | 363.09 | 1.91 | 19027.83 | 19445.71 | 19027.83 | 0 |
| 1723669200 | 19027.83 | -48.06 | -0.25 | 19075.89 | 19147.77 | 18953.98 | 0 |
| 1723582800 | 19075.89 | 339.11 | 1.81 | 18736.78 | 19103.62 | 18736.78 | 0 |
| 1723496400 | 18736.78 | -84.17 | -0.45 | 18820.95 | 18863.59 | 18701.09 | 0 |
| 1723237200 | 18820.95 | -2.2 | -0.01 | 18823.15 | 18881.89 | 18688.32 | 0 |
| 1723150800 | 18823.15 | 472.17 | 2.57 | 18350.98 | 18834.9 | 18350.98 | 0 |
| 1723064400 | 18350.98 | -224.19 | -1.21 | 18575.17 | 18875.77 | 18336.05 | 0 |
| 1722978000 | 18575.17 | 181.9 | 0.99 | 18393.27 | 18823.86 | 18386.39 | 0 |
| 1722891600 | 18393.27 | -465.75 | -2.47 | 18859.02 | 18859.02 | 18034.79 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
