INXTRSP 500 ESG LS I (G86A)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5403 | -1.38046097125 | 39.1391 | 39.4492 | 38.1185 | 0 | 0 | IX |
| 4 | -0.7724 | -1.96184012679 | 39.3712 | 39.9934 | 38.1185 | 0 | 0 | IX |
| 12 | 2.2061 | 6.06193000245 | 36.3927 | 39.9934 | 36.1439 | 0 | 0 | IX |
| 26 | 3.8364 | 11.036061952 | 34.7624 | 39.9934 | 34.3334 | 0 | 0 | IX |
| 52 | 6.861 | 21.617755484 | 31.7378 | 39.9934 | 30.4924 | 0 | 0 | IX |
| 156 | 8.5065 | 28.2680286984 | 30.0923 | 39.9934 | 27.6863 | 0 | 0 | IX |
| 260 | 8.5065 | 28.2680286984 | 30.0923 | 39.9934 | 27.6863 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 38.5988 | 0.11 | 0.29 | 38.2021 | 38.6372 | 38.1586 | 0 |
| 1721925000 | 38.4867 | -0.02 | -0.04 | 38.3856 | 38.5911 | 38.1185 | 0 |
| 1721838600 | 38.5033 | -0.92 | -2.33 | 39.3278 | 39.3539 | 38.49 | 0 |
| 1721752200 | 39.4227 | 0.28 | 0.71 | 39.3481 | 39.4492 | 39.2978 | 0 |
| 1721665800 | 39.1452 | 0.2 | 0.52 | 38.897 | 39.3448 | 38.8197 | 0 |
| 1721406600 | 38.9437 | -0.18 | -0.46 | 39.1391 | 39.244 | 38.9372 | 0 |
| 1721320200 | 39.1224 | -0.21 | -0.54 | 39.322 | 39.5441 | 39.0837 | 0 |
| 1721233800 | 39.3329 | -0.48 | -1.21 | 39.8446 | 39.8566 | 39.2594 | 0 |
| 1721147400 | 39.8144 | 0.04 | 0.09 | 39.7048 | 39.9217 | 39.6302 | 0 |
| 1721061000 | 39.7774 | 0.17 | 0.43 | 39.5168 | 39.8523 | 39.4551 | 0 |
| 1720801800 | 39.6058 | 0.14 | 0.37 | 39.4334 | 39.6152 | 39.2278 | 0 |
| 1720715400 | 39.4613 | -0.32 | -0.79 | 39.985 | 39.9934 | 39.4156 | 0 |
| 1720629000 | 39.7768 | 0.02 | 0.06 | 39.7245 | 39.7911 | 39.6706 | 0 |
| 1720542600 | 39.7545 | 0.22 | 0.56 | 39.61 | 39.7895 | 39.5522 | 0 |
| 1720456200 | 39.5313 | 0.08 | 0.20 | 39.5479 | 39.563 | 39.429 | 0 |
| 1720197000 | 39.4507 | -0.03 | -0.08 | 39.469 | 39.4898 | 39.3042 | 0 |
| 1720110600 | 39.4813 | 0.13 | 0.32 | 39.5195 | 39.5512 | 39.4707 | 0 |
| 1720024200 | 39.3535 | 0.06 | 0.14 | 39.4592 | 39.4602 | 39.2334 | 0 |
| 1719937800 | 39.2981 | 0.04 | 0.11 | 39.3892 | 39.444 | 39.1459 | 0 |
| 1719851400 | 39.255 | -0.28 | -0.71 | 39.1004 | 39.3086 | 39.0571 | 0 |
| 1719592200 | 39.5343 | 0.26 | 0.67 | 39.3712 | 39.7061 | 39.3068 | 0 |
| 1719505800 | 39.2714 | -0.08 | -0.20 | 39.4015 | 39.4557 | 39.2502 | 0 |
| 1719419400 | 39.3515 | 0.14 | 0.37 | 39.2884 | 39.4183 | 39.2721 | 0 |
| 1719333000 | 39.2066 | -0.07 | -0.18 | 39.0286 | 39.2316 | 38.99 | 0 |
| 1719246600 | 39.2779 | -0.11 | -0.27 | 39.2627 | 39.2991 | 39.0923 | 0 |
| 1718987400 | 39.3838 | -0.09 | -0.22 | 39.3292 | 39.4232 | 39.2565 | 0 |
| 1718901000 | 39.472 | 0.2 | 0.52 | 39.3099 | 39.5379 | 39.2855 | 0 |
| 1718814600 | 39.267 | -0.03 | -0.07 | 39.2553 | 39.2831 | 39.209 | 0 |
| 1718728200 | 39.295 | 0.24 | 0.61 | 39.1924 | 39.3121 | 39.1906 | 0 |
| 1718641800 | 39.056 | 0.21 | 0.54 | 39.0164 | 39.0657 | 38.921 | 0 |
| 1718382600 | 38.8449 | 0.23 | 0.61 | 38.819 | 39.0401 | 38.8114 | 0 |
| 1718296200 | 38.6105 | 0.12 | 0.30 | 38.5787 | 38.6511 | 38.4868 | 0 |
| 1718209800 | 38.4946 | 0.31 | 0.82 | 38.3362 | 38.564 | 37.9762 | 0 |
| 1718123400 | 38.1804 | -0.01 | -0.03 | 38.2575 | 38.2739 | 38.0579 | 0 |
| 1718037000 | 38.1901 | -0.05 | -0.14 | 38.2466 | 38.3162 | 38.0712 | 0 |
| 1717777800 | 38.2439 | 0.23 | 0.60 | 38.0246 | 38.3215 | 37.9735 | 0 |
| 1717691400 | 38.0152 | 0.08 | 0.21 | 38.0232 | 38.1802 | 38.0069 | 0 |
| 1717605000 | 37.935 | 0.49 | 1.31 | 37.6752 | 37.9487 | 37.6053 | 0 |
| 1717518600 | 37.4435 | -0.01 | -0.03 | 37.5153 | 37.6822 | 37.4193 | 0 |
| 1717432200 | 37.4563 | 0.31 | 0.83 | 37.6628 | 37.8361 | 37.4362 | 0 |
| 1717173000 | 37.1481 | -0.26 | -0.71 | 37.3664 | 37.4305 | 37.1365 | 0 |
| 1717086600 | 37.4123 | -0.23 | -0.62 | 37.6943 | 37.6943 | 37.3582 | 0 |
| 1717000200 | 37.6466 | -0.05 | -0.12 | 37.7303 | 37.806 | 37.4804 | 0 |
| 1716913800 | 37.693 | 0.06 | 0.17 | 37.641 | 37.7003 | 37.5494 | 0 |
| 1716827400 | 37.6293 | -0.07 | -0.20 | 37.7169 | 37.7444 | 37.6138 | 0 |
| 1716568200 | 37.7042 | -0.17 | -0.46 | 37.5793 | 37.7286 | 37.4755 | 0 |
| 1716481800 | 37.8768 | 0.14 | 0.37 | 37.6975 | 37.925 | 37.6395 | 0 |
| 1716395400 | 37.7387 | -0.08 | -0.20 | 37.7449 | 37.9162 | 37.7004 | 0 |
| 1716309000 | 37.8145 | -0.03 | -0.07 | 37.7285 | 37.8268 | 37.6797 | 0 |
| 1716222600 | 37.842 | 0.19 | 0.51 | 37.7098 | 37.8864 | 37.688 | 0 |
| 1715963400 | 37.6496 | -0.24 | -0.63 | 37.7817 | 37.8364 | 37.6496 | 0 |
| 1715877000 | 37.8892 | 0.2 | 0.53 | 37.7601 | 37.945 | 37.7353 | 0 |
| 1715790600 | 37.6912 | 0.28 | 0.74 | 37.5535 | 37.7293 | 37.3283 | 0 |
| 1715704200 | 37.4145 | -0.06 | -0.16 | 37.4812 | 37.626 | 37.4119 | 0 |
| 1715617800 | 37.4748 | 0 | 0.01 | 37.5399 | 37.5617 | 37.4296 | 0 |
| 1715358600 | 37.4707 | 0.03 | 0.09 | 37.4558 | 37.639 | 37.4458 | 0 |
| 1715272200 | 37.4358 | 0.11 | 0.29 | 37.4394 | 37.5383 | 37.3443 | 0 |
| 1715185800 | 37.3259 | -0.02 | -0.04 | 37.4364 | 37.5 | 37.3035 | 0 |
| 1715099400 | 37.3426 | 0.33 | 0.90 | 37.2381 | 37.3426 | 37.1959 | 0 |
| 1715013000 | 37.0111 | 0.26 | 0.71 | 36.8436 | 37.0165 | 36.7308 | 0 |
| 1714753800 | 36.7512 | 0.42 | 1.15 | 36.3927 | 36.8256 | 36.1439 | 0 |
| 1714667400 | 36.334 | -0.34 | -0.93 | 36.1136 | 36.4663 | 36.0526 | 0 |
| 1714494600 | 36.6754 | -0.16 | -0.45 | 36.9162 | 37.0022 | 36.6718 | 0 |
| 1714408200 | 36.84 | -0.15 | -0.42 | 36.7988 | 36.985 | 36.7391 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
