DJ Global Basic Materials (W1BSC)
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 |
|---|---|---|---|---|---|---|---|
| 1741640400 | 344.93 | -4.75 | -1.36 | 350.07 | 350.61 | 343.76 | 0 |
| 1741384800 | 349.68 | 0.14 | 0.04 | 349.62 | 350.3 | 347.77 | 0 |
| 1741298400 | 349.54 | 1.76 | 0.51 | 350.2 | 351.46 | 348.89 | 0 |
| 1741212000 | 347.78 | 9.79 | 2.90 | 341.79 | 347.95 | 341.64 | 0 |
| 1741125600 | 337.99 | -2.14 | -0.63 | 338.48 | 339.68 | 335.52 | 0 |
| 1741039200 | 340.13 | 0.61 | 0.18 | 340.65 | 345.63 | 339.45 | 0 |
| 1740780000 | 339.52 | -2.23 | -0.65 | 338.1 | 339.61 | 337.74 | 0 |
| 1740693600 | 341.75 | -3.7 | -1.07 | 344.68 | 345.22 | 341.73 | 0 |
| 1740607200 | 345.45 | 0.03 | 0.01 | 345.39 | 347.05 | 344.83 | 0 |
| 1740520800 | 345.42 | -0.7 | -0.20 | 344.46 | 346.02 | 343.72 | 0 |
| 1740434400 | 346.12 | -1.64 | -0.47 | 346.86 | 347.3 | 345.49 | 0 |
| 1740175200 | 347.76 | -2.6 | -0.74 | 351.45 | 351.59 | 347.72 | 0 |
| 1740088800 | 350.36 | 2.39 | 0.69 | 349.34 | 350.81 | 349.05 | 0 |
| 1740002400 | 347.97 | -3.09 | -0.88 | 351.19 | 351.19 | 347.17 | 0 |
| 1739916000 | 351.06 | 1.01 | 0.29 | 349.19 | 351.13 | 348.53 | 0 |
| 1739570400 | 350.05 | -0.43 | -0.12 | 350.59 | 352.81 | 350.01 | 0 |
| 1739484000 | 350.48 | 6.29 | 1.83 | 347 | 350.65 | 346.5 | 0 |
| 1739397600 | 344.19 | -0.72 | -0.21 | 344.38 | 345.48 | 342.26 | 0 |
| 1739311200 | 344.91 | -0.61 | -0.18 | 344.73 | 345.78 | 344.26 | 0 |
| 1739224800 | 345.52 | 1.82 | 0.53 | 343.03 | 345.71 | 342.8 | 0 |
| 1738965600 | 343.7 | -2.19 | -0.63 | 346.16 | 346.58 | 343.45 | 0 |
| 1738879200 | 345.89 | 3.11 | 0.91 | 343.41 | 345.97 | 343.4 | 0 |
| 1738792800 | 342.78 | 1.91 | 0.56 | 342.3 | 343.51 | 341.72 | 0 |
| 1738706400 | 340.87 | 3.61 | 1.07 | 337.94 | 341.42 | 337.73 | 0 |
| 1738620000 | 337.26 | -3.41 | -1.00 | 335.1 | 337.67 | 333.55 | 0 |
| 1738360800 | 340.67 | -1.45 | -0.42 | 342.41 | 343.23 | 340.24 | 0 |
| 1738274400 | 342.12 | 3.19 | 0.94 | 339.44 | 342.88 | 339.41 | 0 |
| 1738188000 | 338.93 | 0.71 | 0.21 | 337.97 | 339.58 | 337.37 | 0 |
| 1738101600 | 338.22 | -2.22 | -0.65 | 338.62 | 339.39 | 337.7 | 0 |
| 1738015200 | 340.44 | -1.57 | -0.46 | 340.46 | 342.07 | 339.37 | 0 |
| 1737756000 | 342.01 | 1.76 | 0.52 | 343.02 | 343.33 | 341.71 | 0 |
| 1737669600 | 340.25 | 0.15 | 0.04 | 339.2 | 340.34 | 337.89 | 0 |
| 1737583200 | 340.1 | -1.65 | -0.48 | 341.37 | 342 | 340.07 | 0 |
| 1737496800 | 341.75 | 4.71 | 1.40 | 339.62 | 342.12 | 338.93 | 0 |
| 1737151200 | 337.04 | 2.26 | 0.68 | 335.76 | 338.2 | 335.43 | 0 |
| 1737064800 | 334.77999 | 1.77 | 0.53 | 333.98 | 335.04 | 333.6 | 0 |
| 1736978400 | 333.01 | 2.59 | 0.78 | 330.7 | 334.48 | 330.6 | 0 |
| 1736892000 | 330.42 | 3.37 | 1.03 | 329.39999 | 330.47 | 328.26 | 0 |
| 1736805600 | 327.05 | 1.38 | 0.42 | 325.14 | 327.07 | 324.05 | 0 |
| 1736546400 | 325.67 | -2.12 | -0.65 | 328.41 | 328.58999 | 325.3 | 0 |
| 1736373600 | 327.79 | -0.53 | -0.16 | 327.68 | 328.02 | 325.33 | 0 |
| 1736287200 | 328.32 | 0.15 | 0.05 | 328.64999 | 330.5 | 327.63 | 0 |
| 1736200800 | 328.17 | 1.19 | 0.36 | 326.31 | 329.57 | 325.89 | 0 |
| 1735941600 | 326.98 | -0.68 | -0.21 | 327.44 | 328 | 326.35 | 0 |
| 1735855200 | 327.66 | 0.02 | 0.01 | 327.98 | 330.08999 | 327.31 | 0 |
| 1735682400 | 327.64 | 0.4 | 0.12 | 327.12 | 328.18 | 326.7 | 0 |
| 1735596000 | 327.24 | -2.4 | -0.73 | 329.06 | 329.64999 | 326.18 | 0 |
| 1735336800 | 329.64 | -0.3 | -0.09 | 330.07 | 330.77999 | 328.98 | 0 |
| 1735250400 | 329.94 | -0.12 | -0.04 | 330.23 | 330.33999 | 329.44 | 0 |
| 1735077600 | 330.06 | 0.61 | 0.19 | 329.55 | 330.08999 | 328.95999 | 0 |
| 1734991200 | 329.45 | 0.45 | 0.14 | 329.23 | 329.8 | 327.68 | 0 |
| 1734732000 | 329 | 1.22 | 0.37 | 326.73 | 330.05 | 326.12 | 0 |
| 1734645600 | 327.77999 | -4.38 | -1.32 | 329.72 | 330.89999 | 327.70999 | 0 |
| 1734559200 | 332.16 | -7.44 | -2.19 | 338.92 | 340.1 | 331.99 | 0 |
| 1734472800 | 339.6 | -2.57 | -0.75 | 340.12 | 340.5 | 339.23 | 0 |
| 1734386400 | 342.17 | -3.82 | -1.10 | 344.76 | 344.85 | 342.08 | 0 |
| 1734127200 | 345.99 | -5.07 | -1.44 | 348.67 | 348.91 | 345.43 | 0 |
| 1734040800 | 351.06 | -3.42 | -0.96 | 355.07 | 355.15 | 350.93 | 0 |
| 1733954400 | 354.48 | 0.02 | 0.01 | 353.75 | 354.8 | 353.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
