1. Home
  2. Investing
  3. Indices
  4. DOWI
  5. DJ US Total Stock Market Total Return (DWCFT)
  6. Historical

DWCFT

DJ US Total Stock Market... Historical Data - DWCFT

DWCFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2022 186.45 0.33 0.18% 186.17 187.68 184.75 0
Jul 05 2022 186.12 0.60 0.32% 183.10 186.14 181.42 0
Jul 04 2022 185.52 0.00 +0.00% 183.15 185.72 181.93 0
Jul 01 2022 185.52 2.06 1.12% 183.15 185.72 181.93 0
Jun 30 2022 183.46 -1.70 -0.92% 183.07 185.18 181.13 0
Jun 29 2022 185.16 -0.38 -0.2% 185.64 186.02 184.16 0
Jun 28 2022 185.54 -3.82 -2.02% 190.18 191.51 185.49 0
Jun 27 2022 189.36 -0.51 -0.27% 190.50 190.68 188.72 0
Jun 24 2022 189.87 5.75 3.12% 185.71 189.90 185.71 0
Jun 23 2022 184.12 1.95 1.07% 183.10 184.46 181.45 0
Jun 22 2022 182.17 -0.23 -0.13% 180.24 184.15 180.03 0
Jun 21 2022 182.40 4.14 2.32% 180.92 183.29 180.92 0
Jun 20 2022 178.26 0.00 +0.00% 177.67 179.77 176.32 0
Jun 17 2022 178.26 0.76 0.43% 177.67 179.77 176.32 0
Jun 16 2022 177.50 -6.43 -3.5% 180.05 180.05 176.23 0
Jun 15 2022 183.93 2.75 1.52% 182.90 186.18 180.68 0
Jun 14 2022 181.18 -0.62 -0.34% 182.70 183.24 179.71 0
Jun 13 2022 181.80 -7.77 -4.1% 184.75 185.31 181.07 0
Jun 10 2022 189.57 -5.78 -2.96% 192.16 192.32 189.48 0
Jun 09 2022 195.35 -4.79 -2.39% 199.23 200.04 195.34 0
Jun 08 2022 200.14 -2.23 -1.1% 201.49 202.36 199.70 0
Jun 07 2022 202.37 2.07 1.03% 198.58 202.54 198.28 0
Jun 06 2022 200.30 0.65 0.33% 201.65 202.46 199.71 0
Jun 03 2022 199.65 -3.21 -1.58% 200.58 201.31 199.13 0
Jun 02 2022 202.86 4.04 2.03% 198.68 202.89 197.90 0
Jun 01 2022 198.82 -1.49 -0.74% 201.52 202.01 197.33 0
May 31 2022 200.31 -1.50 -0.74% 201.08 202.02 199.03 0
May 30 2022 201.81 0.00 0.0% 201.81 201.81 201.81 0
May 27 2022 201.81 5.02 2.55% 198.03 201.81 198.00 0
May 26 2022 196.79 3.99 2.07% 193.33 197.62 193.33 0
May 25 2022 192.80 2.19 1.15% 189.90 193.80 189.85 0
May 24 2022 190.61 -2.04 -1.06% 190.54 191.28 187.50 0
May 23 2022 192.65 3.27 1.73% 190.72 193.08 189.52 0
May 20 2022 189.38 -0.01 -0.01% 191.23 191.45 184.88 0
May 19 2022 189.39 -0.71 -0.37% 188.62 191.58 188.00 0
May 18 2022 190.10 -7.90 -3.99% 195.84 195.86 189.56 0
May 17 2022 198.00 4.18 2.16% 196.79 198.04 195.07 0
May 16 2022 193.82 -1.02 -0.52% 194.12 195.71 192.86 0
May 13 2022 194.84 5.05 2.66% 192.00 195.60 191.79 0
May 12 2022 189.79 0.25 0.13% 187.82 191.49 186.30 0
May 11 2022 189.54 -3.45 -1.79% 192.47 195.47 189.23 0
May 10 2022 192.99 0.37 0.19% 195.57 196.43 190.61 0
May 09 2022 192.62 -6.96 -3.49% 196.63 197.03 191.85 0
May 06 2022 199.58 -1.62 -0.81% 200.10 201.44 196.93 0
May 05 2022 201.20 -7.73 -3.7% 206.90 206.93 199.19 0
May 04 2022 208.93 5.95 2.93% 203.32 209.28 201.36 0
May 03 2022 202.98 0.94 0.47% 202.15 204.11 201.59 0
May 02 2022 202.04 1.33 0.66% 200.71 202.67 197.49 0
Apr 29 2022 200.71 -7.36 -3.54% 206.33 207.64 200.36 0
Apr 28 2022 208.07 4.90 2.41% 205.55 209.09 203.03 0
Apr 27 2022 203.17 0.29 0.14% 203.31 205.83 202.19 0
Apr 26 2022 202.88 -6.08 -2.91% 207.70 207.79 202.88 0
Apr 25 2022 208.96 1.35 0.65% 206.36 209.06 204.33 0
Apr 22 2022 207.61 -5.82 -2.73% 212.89 212.96 207.44 0
Apr 21 2022 213.43 -3.60 -1.66% 218.98 219.66 212.98 0
Apr 20 2022 217.03 -0.22 -0.1% 218.05 218.53 216.57 0
Apr 19 2022 217.25 3.73 1.75% 213.58 217.66 213.55 0
Apr 18 2022 213.52 -0.37 -0.17% 213.38 214.46 212.47 0
Apr 15 2022 213.89 0.00 0.0% 213.89 213.89 213.89 0
Apr 14 2022 213.89 -2.63 -1.21% 216.70 217.22 213.82 0
Apr 13 2022 216.52 2.80 1.31% 213.64 216.87 213.62 0
Apr 12 2022 213.72 -0.64 -0.3% 216.01 217.48 212.97 0
Apr 11 2022 214.36 -3.31 -1.52% 216.11 216.60 214.16 0
Apr 08 2022 217.67 -0.72 -0.33% 218.06 219.36 217.02 0
Your Recent History
DOWI
DWCFT
DJ US Tota..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220707 17:01:48