INAV XTRMSCI JAPAN 1D LS (I2SQ)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1965 | -0.459167936291 | 42.7948 | 43.1389 | 41.9735 | 0 | 0 | IX |
| 4 | -1.0688 | -2.44760929853 | 43.6671 | 44.5474 | 41.8619 | 0 | 0 | IX |
| 12 | -0.4543 | -1.0552208229 | 43.0526 | 45.0914 | 37.3558 | 0 | 0 | IX |
| 26 | -1.8456 | -4.15265086997 | 44.4439 | 46.0383 | 37.3558 | 0 | 0 | IX |
| 52 | 1.7631 | 4.31759854243 | 40.8352 | 46.0383 | 37.3558 | 0 | 0 | IX |
| 156 | 3.8047 | 9.80754557453 | 38.7936 | 46.0383 | 36.6137 | 0 | 0 | IX |
| 260 | 3.8047 | 9.80754557453 | 38.7936 | 46.0383 | 36.6137 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 42.5983 | 0.08 | 0.19 | 42.8221 | 42.8502 | 42.4944 | 0 |
| 1726763400 | 42.5172 | 0.42 | 0.99 | 42.7908 | 42.8744 | 42.3792 | 0 |
| 1726677000 | 42.1001 | -0.03 | -0.06 | 42.2855 | 42.2989 | 41.9735 | 0 |
| 1726590600 | 42.1252 | -0.57 | -1.34 | 42.3148 | 42.4235 | 42.0039 | 0 |
| 1726504200 | 42.6989 | -0.23 | -0.54 | 43.053 | 43.1389 | 42.6648 | 0 |
| 1726245000 | 42.9306 | -0.04 | -0.09 | 42.7948 | 43.0099 | 42.714 | 0 |
| 1726158600 | 42.9701 | 0.78 | 1.84 | 43.0043 | 43.162 | 42.8534 | 0 |
| 1726072200 | 42.1933 | -0.4 | -0.93 | 42.1215 | 42.4081 | 41.8619 | 0 |
| 1725985800 | 42.5908 | 0.05 | 0.13 | 42.1876 | 42.6004 | 42.1409 | 0 |
| 1725899400 | 42.536 | -0.34 | -0.79 | 42.4271 | 42.61 | 42.2559 | 0 |
| 1725640200 | 42.8767 | 0.04 | 0.09 | 42.645 | 42.9306 | 42.291 | 0 |
| 1725553800 | 42.8399 | -0.12 | -0.27 | 42.978 | 43.0063 | 42.6296 | 0 |
| 1725467400 | 42.9577 | -1.45 | -3.27 | 42.8888 | 42.9713 | 42.7277 | 0 |
| 1725381000 | 44.4084 | 0.74 | 1.70 | 44.2676 | 44.5474 | 44.1497 | 0 |
| 1725294600 | 43.6658 | -0.3 | -0.69 | 43.9222 | 43.9409 | 43.6031 | 0 |
| 1725035400 | 43.9675 | 0.25 | 0.58 | 44.0869 | 44.115 | 43.916 | 0 |
| 1724949000 | 43.7133 | -0.08 | -0.19 | 43.7294 | 43.9186 | 43.639 | 0 |
| 1724862600 | 43.7952 | 0.29 | 0.66 | 43.6738 | 43.8261 | 43.621 | 0 |
| 1724776200 | 43.5076 | 0.23 | 0.53 | 43.4502 | 43.552 | 43.2571 | 0 |
| 1724689800 | 43.2792 | -0.32 | -0.74 | 43.4654 | 43.5216 | 43.2564 | 0 |
| 1724430600 | 43.6029 | 0.17 | 0.40 | 43.6671 | 43.6842 | 43.3938 | 0 |
| 1724344200 | 43.4292 | -0.15 | -0.35 | 43.5622 | 43.6604 | 43.1978 | 0 |
| 1724257800 | 43.5818 | -0.16 | -0.36 | 43.5458 | 43.5877 | 43.3037 | 0 |
| 1724171400 | 43.7388 | 0.6 | 1.40 | 43.401 | 43.7414 | 43.3732 | 0 |
| 1724085000 | 43.1349 | -0.45 | -1.03 | 43.4152 | 43.4689 | 43.1232 | 0 |
| 1723825800 | 43.5821 | 1.43 | 3.39 | 43.4208 | 43.7722 | 43.3998 | 0 |
| 1723739400 | 42.1512 | -0.38 | -0.89 | 42.6988 | 42.7333 | 42.1336 | 0 |
| 1723653000 | 42.53 | 0.47 | 1.12 | 42.4524 | 42.5846 | 42.3429 | 0 |
| 1723566600 | 42.061 | 1.2 | 2.95 | 41.8922 | 42.1765 | 41.8553 | 0 |
| 1723480200 | 40.8576 | -0.25 | -0.61 | 40.9273 | 40.9724 | 40.6306 | 0 |
| 1723221000 | 41.1103 | 0.38 | 0.93 | 40.9155 | 41.2483 | 40.9114 | 0 |
| 1723134600 | 40.7331 | -0.46 | -1.13 | 41.0509 | 41.2758 | 40.6815 | 0 |
| 1723048200 | 41.198 | 0.2 | 0.48 | 41.4541 | 41.652 | 41.1228 | 0 |
| 1722961800 | 41.0012 | 3.39 | 9.02 | 40.628 | 41.2764 | 40.5483 | 0 |
| 1722875400 | 37.6072 | -4.22 | -10.10 | 37.8407 | 38.0703 | 37.3558 | 0 |
| 1722616200 | 41.8313 | -1.95 | -4.45 | 41.5221 | 41.9762 | 41.389 | 0 |
| 1722529800 | 43.7817 | -1.09 | -2.44 | 43.6568 | 43.9182 | 43.4033 | 0 |
| 1722443400 | 44.8751 | 1.56 | 3.61 | 44.3378 | 45.0857 | 44.3151 | 0 |
| 1722357000 | 43.3107 | 0.03 | 0.07 | 42.8982 | 43.3355 | 42.8766 | 0 |
| 1722270600 | 43.2793 | 0.91 | 2.14 | 43.3667 | 43.4892 | 43.208 | 0 |
| 1722011400 | 42.3712 | -0.07 | -0.16 | 42.3768 | 42.4923 | 42.0439 | 0 |
| 1721925000 | 42.4397 | -1.42 | -3.23 | 42.7136 | 42.9449 | 42.3917 | 0 |
| 1721838600 | 43.8572 | 0.08 | 0.18 | 43.6668 | 43.9799 | 43.5292 | 0 |
| 1721752200 | 43.7784 | 0.34 | 0.78 | 43.5928 | 43.837 | 43.5748 | 0 |
| 1721665800 | 43.4379 | -0.41 | -0.93 | 43.592 | 43.5944 | 43.3762 | 0 |
| 1721406600 | 43.8474 | -0.07 | -0.15 | 43.8298 | 43.9306 | 43.7541 | 0 |
| 1721320200 | 43.9138 | -0.81 | -1.81 | 44.0656 | 44.1018 | 43.883 | 0 |
| 1721233800 | 44.7228 | 0.51 | 1.16 | 44.421 | 44.7624 | 44.4092 | 0 |
| 1721147400 | 44.212 | 0.1 | 0.22 | 44.21 | 44.2564 | 44.1561 | 0 |
| 1721061000 | 44.1167 | 0.01 | 0.02 | 44.1095 | 44.1696 | 44.0613 | 0 |
| 1720801800 | 44.1072 | -0.79 | -1.76 | 44.0374 | 44.2798 | 43.8346 | 0 |
| 1720715400 | 44.8978 | 0.92 | 2.10 | 44.2082 | 45.0914 | 44.0104 | 0 |
| 1720629000 | 43.9733 | -0.02 | -0.05 | 44.2319 | 44.2347 | 43.9481 | 0 |
| 1720542600 | 43.9973 | 0.42 | 0.97 | 44.0836 | 44.1028 | 43.9506 | 0 |
| 1720456200 | 43.5747 | -0.32 | -0.73 | 43.6272 | 43.6363 | 43.4602 | 0 |
| 1720197000 | 43.8966 | -0.22 | -0.50 | 44.0182 | 44.0618 | 43.7798 | 0 |
| 1720110600 | 44.1187 | 0.57 | 1.30 | 44.0961 | 44.1955 | 44.0733 | 0 |
| 1720024200 | 43.552 | -0.03 | -0.07 | 43.7376 | 43.7422 | 43.5483 | 0 |
| 1719937800 | 43.5813 | 0.47 | 1.09 | 43.7009 | 43.7731 | 43.5687 | 0 |
| 1719851400 | 43.1106 | 0.02 | 0.06 | 43.1386 | 43.1986 | 43.0093 | 0 |
| 1719592200 | 43.0864 | 0.29 | 0.68 | 43.0526 | 43.2392 | 43.0177 | 0 |
| 1719505800 | 42.7965 | -0.22 | -0.50 | 42.8743 | 42.9007 | 42.7603 | 0 |
| 1719419400 | 43.0126 | 0.18 | 0.42 | 43.0837 | 43.1169 | 42.9671 | 0 |
| 1719333000 | 42.8309 | 0.81 | 1.92 | 42.844 | 42.8975 | 42.7911 | 0 |
| 1719246600 | 42.0232 | -0.01 | -0.02 | 42.1539 | 42.2765 | 41.9961 | 0 |
| 1718987400 | 42.0313 | -0.08 | -0.18 | 42.0918 | 42.2281 | 42.0128 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
