iNav Db x trackers MSCI Mexico Total Return GBP (DK7F)
DBI
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 | -0.0148 | -0.341328413284 | 4.336 | 4.5078 | 4.1066 | 0 | 0 | IX |
| 4 | -0.2516 | -5.50209937019 | 4.5728 | 4.5957 | 4.1066 | 0 | 0 | IX |
| 12 | -0.5159 | -10.6654813835 | 4.8371 | 4.848 | 4.1066 | 0 | 0 | IX |
| 26 | -1.5455 | -26.3436003205 | 5.8667 | 5.8871 | 4.1066 | 0 | 0 | IX |
| 52 | -0.7442 | -14.6918308524 | 5.0654 | 5.9825 | 4.1066 | 0 | 0 | IX |
| 156 | 0.56 | 14.8888652558 | 3.7612 | 5.9825 | 0.7435 | 0 | 0 | IX |
| 260 | 0.8689 | 25.1687280943 | 3.4523 | 5.9825 | 0.7435 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 4.3326 | -0.05 | -1.17 | 4.3775 | 4.4107 | 4.3106 | 0 |
| 1731087000 | 4.3839 | -0.08 | -1.75 | 4.465 | 4.5065 | 4.3631 | 0 |
| 1731000600 | 4.4621 | 0.14 | 3.26 | 4.3141 | 4.5077999 | 4.3141 | 0 |
| 1730914200 | 4.3213 | 0.07 | 1.76 | 4.2215999 | 4.3295 | 4.1066 | 0 |
| 1730827800 | 4.2464 | -0.1 | -2.25 | 4.336 | 4.3507 | 4.2264 | 0 |
| 1730741400 | 4.3442999 | 0.01 | 0.31 | 4.3408 | 4.3868 | 4.3004 | 0 |
| 1730482200 | 4.3307 | -0.03 | -0.77 | 4.3582 | 4.3674 | 4.3281 | 0 |
| 1730395800 | 4.3641 | 0.06 | 1.38 | 4.2932 | 4.3667 | 4.2873 | 0 |
| 1730309400 | 4.3045 | -0.1 | -2.18 | 4.4048999 | 4.4073 | 4.2955 | 0 |
| 1730223000 | 4.4004 | -0.03 | -0.57 | 4.4263 | 4.4568 | 4.3864 | 0 |
| 1730136600 | 4.4258 | -0.05 | -1.06 | 4.4724 | 4.4734999 | 4.3987999 | 0 |
| 1729873800 | 4.4732 | -0.03 | -0.67 | 4.5077 | 4.5957 | 4.463 | 0 |
| 1729787400 | 4.5034 | 0.02 | 0.47 | 4.5256999 | 4.5481999 | 4.4727 | 0 |
| 1729701000 | 4.4822 | 0.01 | 0.27 | 4.4652 | 4.5027 | 4.4585 | 0 |
| 1729614600 | 4.47 | -0.02 | -0.47 | 4.4829 | 4.5500999 | 4.4585 | 0 |
| 1729528200 | 4.4912 | -0.03 | -0.76 | 4.5246 | 4.5309 | 4.4739 | 0 |
| 1729269000 | 4.5254 | 0.02 | 0.46 | 4.4822 | 4.5519999 | 4.4801 | 0 |
| 1729182600 | 4.5046 | -0 | -0.11 | 4.5076 | 4.5233 | 4.4638 | 0 |
| 1729096200 | 4.5095 | 0.01 | 0.27 | 4.5207 | 4.5503 | 4.4673999 | 0 |
| 1729009800 | 4.4974999 | -0.08 | -1.74 | 4.5728 | 4.5736 | 4.4663 | 0 |
| 1728923400 | 4.5771 | 0.01 | 0.13 | 4.5679999 | 4.6317 | 4.5453 | 0 |
| 1728664200 | 4.5713 | 0.04 | 0.93 | 4.5660999 | 4.5904999 | 4.5538 | 0 |
| 1728577800 | 4.5294 | -0.05 | -1.09 | 4.5316 | 4.5611 | 4.489 | 0 |
| 1728491400 | 4.5792 | 0.06 | 1.38 | 4.5215 | 4.5795 | 4.4978 | 0 |
| 1728405000 | 4.5169 | -0.1 | -2.15 | 4.6204 | 4.6218 | 4.4852 | 0 |
| 1728318600 | 4.6163 | -0 | -0.06 | 4.6197 | 4.6612 | 4.5941 | 0 |
| 1728059400 | 4.6189 | 0.12 | 2.56 | 4.5071 | 4.6325 | 4.4991 | 0 |
| 1727973000 | 4.5037 | -0.01 | -0.20 | 4.5446 | 4.5462 | 4.4704 | 0 |
| 1727886600 | 4.5129 | 0.09 | 2.05 | 4.4203 | 4.527 | 4.4170999 | 0 |
| 1727800200 | 4.4221 | 0 | 0.06 | 4.4264 | 4.442 | 4.389 | 0 |
| 1727713800 | 4.4193 | -0.09 | -1.95 | 4.5144 | 4.5144 | 4.3893 | 0 |
| 1727454600 | 4.5071 | -0.03 | -0.74 | 4.5302 | 4.5396 | 4.4916 | 0 |
| 1727368200 | 4.5405 | 0.05 | 1.11 | 4.4902 | 4.5955 | 4.4878 | 0 |
| 1727281800 | 4.4908 | -0.03 | -0.76 | 4.5321999 | 4.5967 | 4.4704 | 0 |
| 1727195400 | 4.5252 | 0.08 | 1.70 | 4.4841 | 4.5708 | 4.4658 | 0 |
| 1727109000 | 4.4494999 | -0.05 | -1.10 | 4.4984 | 4.4989 | 4.4365 | 0 |
| 1726849800 | 4.4992 | -0.05 | -1.14 | 4.5477 | 4.5538 | 4.4883 | 0 |
| 1726763400 | 4.5512 | -0.02 | -0.38 | 4.5616 | 4.6154 | 4.5329 | 0 |
| 1726677000 | 4.5683999 | -0.01 | -0.29 | 4.5749 | 4.5866 | 4.5415 | 0 |
| 1726590600 | 4.5817 | 0.05 | 1.16 | 4.5253 | 4.5928 | 4.4966 | 0 |
| 1726504200 | 4.5291 | -0.03 | -0.62 | 4.559 | 4.5601 | 4.4986 | 0 |
| 1726245000 | 4.5574 | 0.11 | 2.38 | 4.4490999 | 4.5792 | 4.4481 | 0 |
| 1726158600 | 4.4513 | 0.09 | 2.12 | 4.3521 | 4.4602 | 4.3521 | 0 |
| 1726072200 | 4.359 | 0.07 | 1.53 | 4.2949 | 4.3671 | 4.2831 | 0 |
| 1725985800 | 4.2932 | -0.07 | -1.66 | 4.3622 | 4.3622 | 4.2805 | 0 |
| 1725899400 | 4.3656 | 0.06 | 1.48 | 4.3031 | 4.3976 | 4.3009 | 0 |
| 1725640200 | 4.3019 | -0.08 | -1.74 | 4.3821 | 4.3973 | 4.2906 | 0 |
| 1725553800 | 4.3782 | -0.04 | -0.98 | 4.3815 | 4.4014 | 4.3118 | 0 |
| 1725467400 | 4.4214 | 0.02 | 0.38 | 4.3734 | 4.4593 | 4.3513 | 0 |
| 1725381000 | 4.4048 | -0.03 | -0.75 | 4.4449 | 4.4856999 | 4.3404999 | 0 |
| 1725294600 | 4.4383 | 0 | 0.10 | 4.4345 | 4.4722 | 4.4096 | 0 |
| 1725035400 | 4.434 | 0.04 | 0.95 | 4.393 | 4.4784 | 4.3907 | 0 |
| 1724949000 | 4.3922 | -0.07 | -1.51 | 4.4535 | 4.4538 | 4.3615 | 0 |
| 1724862600 | 4.4593999 | 0.02 | 0.45 | 4.4343 | 4.4798 | 4.3676 | 0 |
| 1724776200 | 4.4393 | -0.09 | -1.94 | 4.5377 | 4.5377 | 4.4261 | 0 |
| 1724689800 | 4.5273 | -0.09 | -1.99 | 4.6177 | 4.6185 | 4.5214 | 0 |
| 1724430600 | 4.6191 | 0.02 | 0.41 | 4.5954 | 4.6243 | 4.5479 | 0 |
| 1724344200 | 4.6003 | -0.07 | -1.55 | 4.6266999 | 4.6445 | 4.5747 | 0 |
| 1724257800 | 4.6729 | -0.08 | -1.74 | 4.7612 | 4.7618 | 4.6371 | 0 |
| 1724171400 | 4.7556 | -0.08 | -1.66 | 4.8371 | 4.848 | 4.7323 | 0 |
| 1724085000 | 4.8359 | -0.06 | -1.21 | 4.8933 | 4.8933 | 4.8041 | 0 |
| 1723825800 | 4.8953 | -0 | -0.05 | 4.9268 | 4.9282 | 4.8543 | 0 |
| 1723739400 | 4.8978 | 0.07 | 1.53 | 4.8168 | 4.9212 | 4.8168 | 0 |
| 1723653000 | 4.8240999 | 0.07 | 1.43 | 4.7949 | 4.8244999 | 4.7732 | 0 |
| 1723566600 | 4.7558999 | 0.02 | 0.38 | 4.7276 | 4.7752 | 4.7276 | 0 |
| 1723480200 | 4.7379 | -0.05 | -0.95 | 4.7835 | 4.8107 | 4.7252 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
