DJ Global exUS Basic Materials (W2BSC)
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 |
|---|---|---|---|---|---|---|---|
| 1741039200 | 287.48 | 3.4 | 1.20 | 285.44 | 289.77999 | 285.29 | 0 |
| 1740780000 | 284.08 | -3.63 | -1.26 | 283.37 | 284.63 | 283.22 | 0 |
| 1740693600 | 287.70999 | -3.63 | -1.25 | 290.42 | 291.07 | 287.68 | 0 |
| 1740607200 | 291.33999 | 0.52 | 0.18 | 290.81 | 292.44 | 290.14 | 0 |
| 1740520800 | 290.82 | -1.65 | -0.56 | 290.48 | 291.64 | 289.7 | 0 |
| 1740434400 | 292.47 | -1.69 | -0.57 | 293.11 | 293.63 | 291.64 | 0 |
| 1740175200 | 294.16 | -0.61 | -0.21 | 296.1 | 296.26 | 294.14999 | 0 |
| 1740088800 | 294.77 | 2.75 | 0.94 | 293.76 | 294.95 | 293.36 | 0 |
| 1740002400 | 292.02 | -2.08 | -0.71 | 294.26 | 294.26 | 291.38 | 0 |
| 1739916000 | 294.1 | -0.56 | -0.19 | 293.64 | 294.29 | 293.3 | 0 |
| 1739570400 | 294.66 | -0.14 | -0.05 | 294.92 | 296.64999 | 294.63 | 0 |
| 1739484000 | 294.8 | 5.69 | 1.97 | 292.49 | 294.89 | 291.88 | 0 |
| 1739397600 | 289.11 | -0.35 | -0.12 | 288.83999 | 290.05 | 287.04 | 0 |
| 1739311200 | 289.45999 | -1.37 | -0.47 | 289.88 | 289.95 | 288.8 | 0 |
| 1739224800 | 290.83 | 0.73 | 0.25 | 289.33999 | 291.13 | 289.06 | 0 |
| 1738965600 | 290.1 | -1.08 | -0.37 | 291.51 | 292.08 | 289.64999 | 0 |
| 1738879200 | 291.18 | 3.38 | 1.17 | 288.58 | 291.25 | 288.55 | 0 |
| 1738792800 | 287.8 | 2.54 | 0.89 | 286.98 | 288.26 | 286.57 | 0 |
| 1738706400 | 285.26 | 2.85 | 1.01 | 282.72 | 285.54 | 282.47 | 0 |
| 1738620000 | 282.41 | -3.4 | -1.19 | 279.31 | 282.43 | 279.05 | 0 |
| 1738360800 | 285.81 | -0.99 | -0.35 | 287.14 | 288.08 | 285.76 | 0 |
| 1738274400 | 286.8 | 2.41 | 0.85 | 285.02999 | 287.95999 | 284.99 | 0 |
| 1738188000 | 284.39 | 0.47 | 0.17 | 283.61 | 284.74 | 282.89999 | 0 |
| 1738101600 | 283.92 | -2.37 | -0.83 | 284.08999 | 284.75 | 283.39999 | 0 |
| 1738015200 | 286.29 | -1.73 | -0.60 | 286.14999 | 288.07 | 285.7 | 0 |
| 1737756000 | 288.02 | 2.58 | 0.90 | 288.75 | 289.02 | 287.62 | 0 |
| 1737669600 | 285.44 | -0.38 | -0.13 | 284.76 | 285.73 | 283.99 | 0 |
| 1737583200 | 285.82 | -0.93 | -0.32 | 286.3 | 287.04 | 285.72 | 0 |
| 1737496800 | 286.75 | 4.42 | 1.57 | 285.45 | 286.83 | 284.58 | 0 |
| 1737151200 | 282.33 | 1.84 | 0.66 | 281.64 | 283.51 | 281.24 | 0 |
| 1737064800 | 280.49 | 1.23 | 0.44 | 280.43 | 281.08 | 279.97 | 0 |
| 1736978400 | 279.26 | 2.01 | 0.72 | 277.6 | 280.54 | 277.48 | 0 |
| 1736892000 | 277.25 | 2.63 | 0.96 | 277.43 | 277.45 | 276.08 | 0 |
| 1736805600 | 274.62 | -1.04 | -0.38 | 275.04 | 275.11 | 273.88 | 0 |
| 1736546400 | 275.66 | -1.75 | -0.63 | 278.19 | 278.37 | 275.48 | 0 |
| 1736373600 | 277.41 | -0.89 | -0.32 | 277.51 | 277.95 | 275.64999 | 0 |
| 1736287200 | 278.3 | -0.21 | -0.08 | 279.08999 | 280.2 | 278.13 | 0 |
| 1736200800 | 278.51 | 0.56 | 0.20 | 277.16 | 280.1 | 276.66 | 0 |
| 1735941600 | 277.95 | -0.65 | -0.23 | 278.33 | 278.66 | 277.45 | 0 |
| 1735855200 | 278.6 | 1.2 | 0.43 | 277.8 | 279.2 | 277.20999 | 0 |
| 1735682400 | 277.39999 | -0.17 | -0.06 | 277.43 | 277.8 | 276.89999 | 0 |
| 1735596000 | 277.57 | -1.35 | -0.48 | 278.27999 | 278.97 | 276.74 | 0 |
| 1735336800 | 278.92 | 0.32 | 0.11 | 278.73 | 279.24 | 278.27999 | 0 |
| 1735250400 | 278.6 | -0.06 | -0.02 | 278.74 | 278.86 | 278.43 | 0 |
| 1735077600 | 278.66 | 0.2 | 0.07 | 278.58 | 278.83 | 278.23 | 0 |
| 1734991200 | 278.45999 | 0.66 | 0.24 | 278.1 | 278.77999 | 277.38 | 0 |
| 1734732000 | 277.8 | 0.1 | 0.04 | 276.45999 | 278.61 | 275.72 | 0 |
| 1734645600 | 277.7 | -3.98 | -1.41 | 278.83999 | 279.41 | 277.52999 | 0 |
| 1734559200 | 281.68 | -5.47 | -1.90 | 286.3 | 287.70999 | 281.5 | 0 |
| 1734472800 | 287.14999 | -2.41 | -0.83 | 287.13 | 287.58 | 286.5 | 0 |
| 1734386400 | 289.56 | -2.99 | -1.02 | 291.06 | 291.16 | 289.45999 | 0 |
| 1734127200 | 292.55 | -4.68 | -1.57 | 294.43 | 294.72 | 292.14999 | 0 |
| 1734040800 | 297.23 | -3.03 | -1.01 | 300.97 | 301.06 | 297.14999 | 0 |
| 1733954400 | 300.26 | 0.56 | 0.19 | 298.83 | 300.27999 | 298.27 | 0 |
| 1733868000 | 299.7 | 0.47 | 0.16 | 299.95 | 300.66 | 299.26 | 0 |
| 1733781600 | 299.23 | 2.22 | 0.75 | 297.87 | 301.08 | 297.77 | 0 |
| 1733522400 | 297.01 | -1.84 | -0.62 | 298.24 | 299.06 | 296.64 | 0 |
| 1733436000 | 298.85 | 0.94 | 0.32 | 298.6 | 299.12 | 297.72 | 0 |
| 1733349600 | 297.91 | -0.43 | -0.14 | 298 | 298.7 | 297.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
