Xtr USD Emerging Markets Bond UCITS ETF 1C Hedged (I1RI)
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 | -1.05 | -0.368634472589 | 284.835 | 285.995 | 282.25 | 0 | 0 | IX |
| 4 | 4.355 | 1.55852986437 | 279.43 | 286.185 | 278.31 | 0 | 0 | IX |
| 12 | 2.47 | 0.878019302206 | 281.315 | 286.185 | 272.96 | 0 | 0 | IX |
| 26 | 4.535 | 1.62399283796 | 279.25 | 286.185 | 270.475 | 0 | 0 | IX |
| 52 | 20.055 | 7.60436810374 | 263.73 | 286.185 | 245.36 | 0 | 0 | IX |
| 156 | 21.77 | 8.30868461729 | 262.015 | 286.185 | 245.36 | 0 | 0 | IX |
| 260 | 21.77 | 8.30868461729 | 262.015 | 286.185 | 245.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 283.38 | -0.59 | -0.21 | 283.765 | 285.12 | 283.375 | 0 |
| 1719246600 | 283.97 | 0.74 | 0.26 | 283.23 | 284.32 | 282.25 | 0 |
| 1718987400 | 283.23 | -0.6 | -0.21 | 283.475 | 285.39999 | 282.99 | 0 |
| 1718901000 | 283.83 | -1.12 | -0.39 | 284.95 | 285.995 | 283.205 | 0 |
| 1718814600 | 284.95 | 1.07 | 0.38 | 284.83499 | 285.855 | 283.035 | 0 |
| 1718728200 | 283.88 | 2.17 | 0.77 | 282.83499 | 285.055 | 282.27999 | 0 |
| 1718641800 | 281.70999 | -1.61 | -0.57 | 283.32 | 284.21499 | 281.475 | 0 |
| 1718382600 | 283.32 | -0.86 | -0.30 | 284.175 | 284.83499 | 282.69 | 0 |
| 1718296200 | 284.175 | -0.56 | -0.19 | 283.90499 | 285.72 | 283.33499 | 0 |
| 1718209800 | 284.73 | 2.93 | 1.04 | 282.475 | 285.455 | 281.13 | 0 |
| 1718123400 | 281.805 | 0.82 | 0.29 | 281.74 | 283.855 | 280.98 | 0 |
| 1718037000 | 280.985 | -0.57 | -0.20 | 281.095 | 282.02499 | 280.79 | 0 |
| 1717777800 | 281.55 | -2.47 | -0.87 | 284.02 | 284.52999 | 280.675 | 0 |
| 1717691400 | 284.02 | 0.2 | 0.07 | 284.12 | 286.185 | 283 | 0 |
| 1717605000 | 283.815 | 1.08 | 0.38 | 282.79 | 284.375 | 281.89999 | 0 |
| 1717518600 | 282.73 | 0.19 | 0.07 | 282.21499 | 283.575 | 281.89999 | 0 |
| 1717432200 | 282.545 | 1.65 | 0.59 | 280.895 | 283.295 | 280.895 | 0 |
| 1717173000 | 280.895 | 0.37 | 0.13 | 280.74 | 283.065 | 279.96499 | 0 |
| 1717086600 | 280.52499 | 1.95 | 0.70 | 278.725 | 280.675 | 278.31 | 0 |
| 1717000200 | 278.57 | -2.79 | -0.99 | 279.43 | 280.095 | 278.52499 | 0 |
| 1716913800 | 281.355 | -0.19 | -0.07 | 281.83999 | 282.395 | 280.885 | 0 |
| 1716827400 | 281.545 | 0.36 | 0.13 | 281.325 | 282.045 | 281.21499 | 0 |
| 1716568200 | 281.185 | -0.29 | -0.10 | 281.475 | 281.52 | 280.505 | 0 |
| 1716481800 | 281.475 | -1.71 | -0.60 | 282.95 | 283.32 | 280.54 | 0 |
| 1716395400 | 283.185 | -0.48 | -0.17 | 283.66 | 283.66 | 282.665 | 0 |
| 1716309000 | 283.66 | 0.48 | 0.17 | 283.035 | 283.845 | 283.035 | 0 |
| 1716222600 | 283.185 | 0.03 | 0.01 | 283.15499 | 283.8 | 282.76 | 0 |
| 1715963400 | 283.15499 | -1.58 | -0.55 | 284.735 | 284.735 | 282.81 | 0 |
| 1715877000 | 284.735 | 0.94 | 0.33 | 283.795 | 285.49 | 283.795 | 0 |
| 1715790600 | 283.795 | 2.32 | 0.82 | 281.48 | 283.945 | 281.295 | 0 |
| 1715704200 | 281.48 | 0.26 | 0.09 | 281.70999 | 281.91 | 280.865 | 0 |
| 1715617800 | 281.22 | 0.01 | 0.00 | 281.43 | 281.82 | 281.095 | 0 |
| 1715358600 | 281.21499 | -0.5 | -0.18 | 281.70999 | 283.165 | 281.01 | 0 |
| 1715272200 | 281.70999 | 0.35 | 0.12 | 282.88 | 282.88 | 280.355 | 0 |
| 1715185800 | 281.36 | -1.31 | -0.46 | 281.91 | 282.245 | 280.93 | 0 |
| 1715099400 | 282.665 | 1.93 | 0.69 | 280.04 | 282.95999 | 280.04 | 0 |
| 1715013000 | 280.74 | 0.38 | 0.14 | 279.98 | 281.425 | 279.96499 | 0 |
| 1714753800 | 280.355 | 3.37 | 1.21 | 276.99 | 281.25 | 276.99 | 0 |
| 1714667400 | 276.99 | 0.87 | 0.32 | 276.12 | 277.57 | 275.22 | 0 |
| 1714494600 | 276.12 | -1.59 | -0.57 | 277.455 | 278.45 | 276 | 0 |
| 1714408200 | 277.70999 | 1.19 | 0.43 | 279.935 | 279.935 | 276.67 | 0 |
| 1714149000 | 276.52 | 1.16 | 0.42 | 275.96499 | 276.865 | 275 | 0 |
| 1714062600 | 275.36 | -1.29 | -0.47 | 275.72 | 276.895 | 274.36 | 0 |
| 1713976200 | 276.65499 | -1.98 | -0.71 | 278.635 | 278.635 | 276.32 | 0 |
| 1713889800 | 278.635 | 1.71 | 0.62 | 277.975 | 278.81 | 276.73 | 0 |
| 1713803400 | 276.925 | 0.34 | 0.12 | 276.58999 | 277.26 | 275.94 | 0 |
| 1713544200 | 276.58999 | 0.55 | 0.20 | 276.035 | 276.76 | 275.11 | 0 |
| 1713457800 | 276.035 | 0.16 | 0.06 | 276.69 | 276.985 | 275.58 | 0 |
| 1713371400 | 275.88 | 1.98 | 0.72 | 273.89999 | 276.265 | 273.52999 | 0 |
| 1713285000 | 273.89999 | -1.65 | -0.60 | 274.06 | 274.67 | 272.95999 | 0 |
| 1713198600 | 275.545 | -3.27 | -1.17 | 278.815 | 278.855 | 275.495 | 0 |
| 1712939400 | 278.815 | -0.29 | -0.10 | 279.1 | 279.95 | 277.89999 | 0 |
| 1712853000 | 279.1 | -2.59 | -0.92 | 281.925 | 282.42 | 278.785 | 0 |
| 1712766600 | 281.69 | -2.3 | -0.81 | 284.77499 | 285.225 | 281.44 | 0 |
| 1712680200 | 283.99 | 1.49 | 0.53 | 282.855 | 284.33499 | 282.495 | 0 |
| 1712593800 | 282.505 | 0.2 | 0.07 | 282.035 | 282.57 | 281.445 | 0 |
| 1712334600 | 282.305 | -1 | -0.35 | 283.305 | 283.305 | 281.095 | 0 |
| 1712248200 | 283.305 | 2.08 | 0.74 | 280.885 | 283.885 | 280.805 | 0 |
| 1712161800 | 281.225 | -0.23 | -0.08 | 281.315 | 281.72 | 280.16 | 0 |
| 1712075400 | 281.455 | -1.8 | -0.64 | 283.255 | 283.255 | 279.97 | 0 |
| 1711647000 | 283.255 | -0.51 | -0.18 | 283.765 | 284.15499 | 283.105 | 0 |
| 1711560600 | 283.765 | 0.35 | 0.13 | 283.325 | 283.825 | 283.01 | 0 |
| 1711474200 | 283.41 | 0.03 | 0.01 | 283.64 | 284.035 | 283.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
