Ishares Dow Jones United States Tot (0JH7)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 137.14 | 137.14 | 137.14 | 122 | 137.14 | DE |
| 4 | 0 | 0 | 137.14 | 137.14 | 137.14 | 168 | 137.14 | DE |
| 12 | 0 | 0 | 137.14 | 137.14 | 137.14 | 300 | 137.14 | DE |
| 26 | 0 | 0 | 137.14 | 137.14 | 137.14 | 179 | 137.14 | DE |
| 52 | 0 | 0 | 137.14 | 137.14 | 137.14 | 112 | 137.14 | DE |
| 156 | 0 | 0 | 137.14 | 137.14 | 137.14 | 47 | 137.14 | DE |
| 260 | 0 | 0 | 137.14 | 137.14 | 137.14 | 33 | 137.14 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1735839000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1735666200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1735579800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 486 |
| 1735320600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1735061400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1734975000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1734715800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 91 |
| 1734629400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 140 |
| 1734543000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1734456600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 123 |
| 1734370200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1734111000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1734024600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 1950 |
| 1733938200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1733851800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1733765400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 64 |
| 1733506200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1733419800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 1507 |
| 1733333400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 1299 |
| 1733247000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 3473 |
| 1733160600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 6535 |
| 1732901400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 15 |
| 1732815000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1732728600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 144 |
| 1732642200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1732555800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1732296600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1732210200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1732123800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1732037400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1731951000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1731691800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 1367 |
| 1731605400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1731519000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1731432600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1731346200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 2 |
| 1731087000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1731000600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1730914200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 105 |
| 1730827800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1730741400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1730482200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1730395800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1730309400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1730223000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1730136600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1729873800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1729787400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 28 |
| 1729701000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1729614600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 22 |
| 1729528200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1729269000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1729182600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 20 |
| 1729096200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1729009800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1728923400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1728664200 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1728577800 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 8 |
| 1728491400 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1728405000 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
| 1728318600 | 137.13999 | 0 | 0.00 | 137.13999 | 137.13999 | 137.13999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
