iNAV Xtrackers MSCI China 1D UCITS ETF (I2R7)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2002 | -3.1941031941 | 6.2678 | 6.3501 | 6.0079 | 0 | 0 | IX |
| 4 | -0.3143 | -4.92486563563 | 6.3819 | 6.6233 | 6.0079 | 0 | 0 | IX |
| 12 | -0.605 | -9.06693043192 | 6.6726 | 7.1501 | 6.0079 | 0 | 0 | IX |
| 26 | 0.5285 | 9.54126121572 | 5.5391 | 7.1501 | 5.2415 | 0 | 0 | IX |
| 52 | -0.6486 | -9.65724665734 | 6.7162 | 7.1501 | 5.2052 | 0 | 0 | IX |
| 156 | -1.4454 | -19.2386530015 | 7.513 | 7.7533 | 5.2052 | 0 | 0 | IX |
| 260 | -1.4454 | -19.2386530015 | 7.513 | 7.7533 | 5.2052 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 6.0676 | 0.03 | 0.48 | 6.0631 | 6.0816 | 6.0554 | 0 |
| 1721925000 | 6.0384 | -0.13 | -2.08 | 6.0601 | 6.062 | 6.0079 | 0 |
| 1721838600 | 6.1665 | -0.1 | -1.57 | 6.2088 | 6.2196 | 6.1632999 | 0 |
| 1721752200 | 6.2648 | -0.08 | -1.32 | 6.2749 | 6.2775999 | 6.1994999 | 0 |
| 1721665800 | 6.3484999 | 0.1 | 1.57 | 6.329 | 6.3501 | 6.3006 | 0 |
| 1721406600 | 6.2504 | -0.08 | -1.26 | 6.2678 | 6.2678 | 6.2317 | 0 |
| 1721320200 | 6.3299 | -0 | -0.01 | 6.3429 | 6.3429 | 6.3141 | 0 |
| 1721233800 | 6.3305 | -0.1 | -1.50 | 6.4101 | 6.4113 | 6.3236 | 0 |
| 1721147400 | 6.4269999 | -0.09 | -1.34 | 6.4418 | 6.4477 | 6.4143 | 0 |
| 1721061000 | 6.514 | -0.1 | -1.46 | 6.5260999 | 6.5339 | 6.4913 | 0 |
| 1720801800 | 6.6106 | 0.13 | 2.01 | 6.6062 | 6.6233 | 6.5938 | 0 |
| 1720715400 | 6.4805 | 0.08 | 1.26 | 6.5118 | 6.5118 | 6.4507 | 0 |
| 1720629000 | 6.3996 | -0 | -0.04 | 6.3923 | 6.4039 | 6.3742 | 0 |
| 1720542600 | 6.4019 | 0.04 | 0.60 | 6.4037 | 6.4052 | 6.3893 | 0 |
| 1720456200 | 6.3638 | -0.07 | -1.05 | 6.3411 | 6.3696 | 6.3381 | 0 |
| 1720197000 | 6.4315 | -0.08 | -1.24 | 6.4696999 | 6.4734 | 6.4266 | 0 |
| 1720110600 | 6.5119999 | 0.03 | 0.46 | 6.5367 | 6.5367 | 6.5063 | 0 |
| 1720024200 | 6.4823 | 0.07 | 1.11 | 6.4891 | 6.5023 | 6.4641 | 0 |
| 1719937800 | 6.4114 | 0 | 0.02 | 6.4064 | 6.4205 | 6.3824 | 0 |
| 1719851400 | 6.4102 | 0.03 | 0.54 | 6.3722 | 6.4123 | 6.3708 | 0 |
| 1719592200 | 6.3755 | 0 | 0.07 | 6.3819 | 6.3945999 | 6.3454 | 0 |
| 1719505800 | 6.3708 | -0.13 | -2.01 | 6.3759 | 6.4029 | 6.3601 | 0 |
| 1719419400 | 6.5016999 | 0.04 | 0.56 | 6.4936999 | 6.5118 | 6.4816 | 0 |
| 1719333000 | 6.4656 | 0.02 | 0.24 | 6.4365 | 6.508 | 6.4351 | 0 |
| 1719246600 | 6.4504 | -0 | -0.07 | 6.3983 | 6.4602 | 6.3983 | 0 |
| 1718987400 | 6.455 | -0.08 | -1.15 | 6.4644 | 6.4677 | 6.4301 | 0 |
| 1718901000 | 6.5304 | -0 | -0.04 | 6.4855 | 6.5519999 | 6.4702 | 0 |
| 1718814600 | 6.533 | 0.14 | 2.22 | 6.5255 | 6.543 | 6.5236 | 0 |
| 1718728200 | 6.3912 | -0.07 | -1.06 | 6.439 | 6.4484 | 6.3832 | 0 |
| 1718641800 | 6.4593999 | -0.01 | -0.10 | 6.4652 | 6.4799 | 6.4587 | 0 |
| 1718382600 | 6.4658 | -0.05 | -0.80 | 6.5197 | 6.5324 | 6.4618 | 0 |
| 1718296200 | 6.518 | 0.07 | 1.13 | 6.5101 | 6.5403 | 6.5093 | 0 |
| 1718209800 | 6.4449 | -0.09 | -1.42 | 6.4898999 | 6.492 | 6.4227999 | 0 |
| 1718123400 | 6.5378 | -0.05 | -0.80 | 6.5336 | 6.5423 | 6.5089 | 0 |
| 1718037000 | 6.5902 | 0.01 | 0.13 | 6.5803 | 6.5936 | 6.5759999 | 0 |
| 1717777800 | 6.5815 | -0.01 | -0.09 | 6.5359999 | 6.5884 | 6.5265 | 0 |
| 1717691400 | 6.5875 | 0 | 0.05 | 6.5768 | 6.5949 | 6.5743 | 0 |
| 1717605000 | 6.5839 | 0.02 | 0.33 | 6.5767 | 6.5953 | 6.5663 | 0 |
| 1717518600 | 6.5622 | -0.01 | -0.21 | 6.6313 | 6.6318 | 6.5565 | 0 |
| 1717432200 | 6.5761 | 0.06 | 0.85 | 6.6372 | 6.6419 | 6.5744999 | 0 |
| 1717173000 | 6.5207 | -0.1 | -1.44 | 6.6051 | 6.6091 | 6.4647 | 0 |
| 1717086600 | 6.6157 | -0.13 | -1.87 | 6.6551 | 6.6654 | 6.6127 | 0 |
| 1717000200 | 6.7418 | -0.1 | -1.41 | 6.7457 | 6.7506 | 6.6997 | 0 |
| 1716913800 | 6.8382 | -0.03 | -0.45 | 6.8508 | 6.8565 | 6.8213 | 0 |
| 1716827400 | 6.869 | 0.06 | 0.89 | 6.8761 | 6.8892 | 6.8661 | 0 |
| 1716568200 | 6.8083 | -0.09 | -1.31 | 6.7898 | 6.8243 | 6.7794 | 0 |
| 1716481800 | 6.8989 | -0.12 | -1.64 | 6.9107 | 6.913 | 6.8778 | 0 |
| 1716395400 | 7.0142 | 0.01 | 0.18 | 6.9982 | 7.0289 | 6.9766 | 0 |
| 1716309000 | 7.0017 | -0.13 | -1.85 | 6.99 | 7.0149 | 6.9768 | 0 |
| 1716222600 | 7.1336 | 0.03 | 0.45 | 7.1286 | 7.1501 | 7.1078 | 0 |
| 1715963400 | 7.1018 | 0.13 | 1.80 | 7.0756 | 7.1032 | 7.0739 | 0 |
| 1715877000 | 6.9762 | 0.12 | 1.69 | 6.9386 | 6.9803 | 6.9171 | 0 |
| 1715790600 | 6.86 | -0.02 | -0.35 | 6.8712 | 6.8765 | 6.845 | 0 |
| 1715704200 | 6.8844 | -0 | -0.00 | 6.9113 | 6.9154 | 6.8702 | 0 |
| 1715617800 | 6.8846 | 0.09 | 1.30 | 6.8524 | 6.8886 | 6.8435 | 0 |
| 1715358600 | 6.7964 | 0.09 | 1.32 | 6.7909 | 6.8146 | 6.7882 | 0 |
| 1715272200 | 6.7081 | 0.11 | 1.61 | 6.7042 | 6.7246 | 6.6986 | 0 |
| 1715185800 | 6.6016 | -0.07 | -1.00 | 6.6108 | 6.6197 | 6.601 | 0 |
| 1715099400 | 6.6683 | -0.04 | -0.61 | 6.6814 | 6.6883 | 6.657 | 0 |
| 1715013000 | 6.7092 | 0.07 | 1.09 | 6.7225 | 6.7255 | 6.6978 | 0 |
| 1714753800 | 6.6369 | 0.05 | 0.78 | 6.6726 | 6.6744 | 6.6054 | 0 |
| 1714667400 | 6.5858 | 0.12 | 1.83 | 6.5431 | 6.5986 | 6.5363 | 0 |
| 1714494600 | 6.4677 | 0.02 | 0.24 | 6.4416 | 6.4756 | 6.3388 | 0 |
| 1714408200 | 6.452 | -0 | -0.02 | 6.4724 | 6.4736 | 6.4427 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
