INAV 047 DUMMY (I5B7)
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 | -0.3436 | -0.776309457374 | 44.2607 | 44.5379 | 43.1488 | 0 | 0 | IX |
| 4 | 0.4185 | 0.962099929653 | 43.4986 | 44.8514 | 43.1488 | 0 | 0 | IX |
| 12 | -0.0562 | -0.12780482702 | 43.9733 | 44.8514 | 41.8937 | 0 | 0 | IX |
| 26 | 2.9292 | 7.14649933273 | 40.9879 | 44.9386 | 40.3873 | 0 | 0 | IX |
| 52 | 4.9567 | 12.7224053141 | 38.9604 | 44.9386 | 36.599 | 0 | 0 | IX |
| 156 | 4.9567 | 12.7224053141 | 38.9604 | 44.9386 | 36.599 | 0 | 0 | IX |
| 260 | 4.9567 | 12.7224053141 | 38.9604 | 44.9386 | 36.599 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 43.5433 | 0.33 | 0.77 | 43.1941 | 43.7066 | 43.1736 | 0 |
| 1721406600 | 43.2094 | -0.46 | -1.06 | 43.5628 | 43.6398 | 43.1488 | 0 |
| 1721320200 | 43.6703 | -0.29 | -0.67 | 44.0236 | 44.1898 | 43.6207 | 0 |
| 1721233800 | 43.9634 | -0.47 | -1.05 | 44.4807 | 44.4807 | 43.8628 | 0 |
| 1721147400 | 44.4287 | -0.03 | -0.08 | 44.2607 | 44.5379 | 44.0685 | 0 |
| 1721061000 | 44.4634 | 0.01 | 0.02 | 44.461 | 44.6648 | 44.2602 | 0 |
| 1720801800 | 44.4557 | 0.03 | 0.06 | 44.0598 | 44.5041 | 43.9792 | 0 |
| 1720715400 | 44.4291 | -0.02 | -0.05 | 44.6272 | 44.8514 | 44.4133 | 0 |
| 1720629000 | 44.4503 | -0.05 | -0.12 | 44.488 | 44.7385 | 44.336 | 0 |
| 1720542600 | 44.5018 | 0.11 | 0.25 | 44.4263 | 44.5176 | 44.3045 | 0 |
| 1720456200 | 44.3895 | 0.09 | 0.21 | 44.2953 | 44.4281 | 44.2371 | 0 |
| 1720197000 | 44.2953 | -0.1 | -0.23 | 44.4044 | 44.4504 | 44.2186 | 0 |
| 1720110600 | 44.3991 | 0.22 | 0.49 | 44.3979 | 44.4792 | 44.3068 | 0 |
| 1720024200 | 44.1817 | 0.12 | 0.26 | 44.3626 | 44.6055 | 44.172 | 0 |
| 1719937800 | 44.0665 | 0.24 | 0.55 | 43.8593 | 44.101 | 43.5895 | 0 |
| 1719851400 | 43.8258 | -0.21 | -0.47 | 44.0971 | 44.1412 | 43.6558 | 0 |
| 1719592200 | 44.0321 | 0.16 | 0.37 | 44.1589 | 44.2965 | 43.9476 | 0 |
| 1719505800 | 43.8692 | 0.14 | 0.32 | 43.6999 | 44.0997 | 43.6999 | 0 |
| 1719419400 | 43.7309 | 0.33 | 0.76 | 43.3493 | 43.7401 | 43.1986 | 0 |
| 1719333000 | 43.399 | -0.09 | -0.21 | 43.4986 | 43.5089 | 43.2734 | 0 |
| 1719246600 | 43.4883 | 0.18 | 0.41 | 43.311 | 43.7272 | 43.3059 | 0 |
| 1718987400 | 43.311 | 0.25 | 0.58 | 43.1477 | 43.3795 | 43.0797 | 0 |
| 1718901000 | 43.0604 | 0.34 | 0.79 | 42.7199 | 43.1914 | 42.7148 | 0 |
| 1718814600 | 42.7249 | -0.05 | -0.11 | 42.7705 | 42.8456 | 42.6971 | 0 |
| 1718728200 | 42.7704 | 0.06 | 0.14 | 42.7046 | 43.0817 | 42.7046 | 0 |
| 1718641800 | 42.7097 | 0.21 | 0.49 | 42.5501 | 42.8018 | 42.456 | 0 |
| 1718382600 | 42.4997 | -0.22 | -0.51 | 42.7964 | 42.8082 | 42.4384 | 0 |
| 1718296200 | 42.7173 | -0.25 | -0.58 | 43.0106 | 43.1024 | 42.7173 | 0 |
| 1718209800 | 42.9673 | 0.34 | 0.81 | 42.7528 | 43.0417 | 42.447 | 0 |
| 1718123400 | 42.6229 | -0.28 | -0.66 | 42.9709 | 43.0361 | 42.5437 | 0 |
| 1718037000 | 42.904 | -0.15 | -0.34 | 42.6841 | 42.9512 | 42.6748 | 0 |
| 1717777800 | 43.0518 | 0.24 | 0.57 | 42.8119 | 43.1011 | 42.7026 | 0 |
| 1717691400 | 42.8068 | 0.27 | 0.62 | 42.5289 | 42.837 | 42.5289 | 0 |
| 1717605000 | 42.541 | 0.32 | 0.76 | 42.2581 | 42.5855 | 42.2358 | 0 |
| 1717518600 | 42.2209 | -0.08 | -0.19 | 42.2947 | 42.4515 | 42.1236 | 0 |
| 1717432200 | 42.2997 | 0.29 | 0.70 | 42.0371 | 42.6081 | 42.0199 | 0 |
| 1717173000 | 42.0051 | -0.28 | -0.66 | 42.371 | 42.4356 | 41.8937 | 0 |
| 1717086600 | 42.2841 | 0.07 | 0.17 | 42.0163 | 42.4065 | 41.9991 | 0 |
| 1717000200 | 42.2117 | -0.05 | -0.12 | 42.0991 | 42.3003 | 41.9133 | 0 |
| 1716913800 | 42.2628 | -0.16 | -0.38 | 42.5045 | 42.5045 | 42.1239 | 0 |
| 1716827400 | 42.4246 | -0.09 | -0.21 | 42.5175 | 42.52 | 42.2973 | 0 |
| 1716568200 | 42.514 | -0.09 | -0.22 | 42.3472 | 42.5651 | 42.3227 | 0 |
| 1716481800 | 42.6083 | -0.33 | -0.76 | 42.9016 | 42.9398 | 42.4885 | 0 |
| 1716395400 | 42.9344 | -0.06 | -0.13 | 42.8663 | 43.014 | 42.8562 | 0 |
| 1716309000 | 42.9896 | -0.42 | -0.96 | 43.3898 | 43.3923 | 42.9303 | 0 |
| 1716222600 | 43.4075 | 0.01 | 0.01 | 43.4374 | 43.6476 | 43.3759 | 0 |
| 1715963400 | 43.4019 | -0.22 | -0.50 | 43.469 | 43.5432 | 43.3644 | 0 |
| 1715877000 | 43.6183 | -0.05 | -0.11 | 43.6757 | 43.7455 | 43.5973 | 0 |
| 1715790600 | 43.6644 | -0.04 | -0.08 | 43.7302 | 43.9972 | 43.5146 | 0 |
| 1715704200 | 43.6997 | 0.04 | 0.10 | 43.6243 | 43.8883 | 43.6207 | 0 |
| 1715617800 | 43.6548 | -0.12 | -0.28 | 43.8076 | 43.8796 | 43.6419 | 0 |
| 1715358600 | 43.7756 | -0.37 | -0.84 | 44.0949 | 44.1454 | 43.7756 | 0 |
| 1715272200 | 44.1467 | 0.24 | 0.55 | 43.7987 | 44.1493 | 43.6663 | 0 |
| 1715185800 | 43.9038 | -0.19 | -0.44 | 44.0671 | 44.1467 | 43.718 | 0 |
| 1715099400 | 44.0984 | 0.18 | 0.40 | 43.9682 | 44.187 | 43.9682 | 0 |
| 1715013000 | 43.9221 | 0.17 | 0.38 | 43.7129 | 43.9332 | 43.7027 | 0 |
| 1714753800 | 43.7537 | 0.55 | 1.28 | 43.3841 | 44.0206 | 43.3108 | 0 |
| 1714667400 | 43.1996 | -0.07 | -0.15 | 43.3737 | 43.3737 | 43.0264 | 0 |
| 1714494600 | 43.2647 | -0.34 | -0.79 | 43.9733 | 43.9733 | 43.2331 | 0 |
| 1714408200 | 43.6095 | 0.17 | 0.39 | 43.5629 | 43.9042 | 43.5182 | 0 |
| 1714149000 | 43.4386 | 0.94 | 2.21 | 43.0913 | 43.4832 | 42.9671 | 0 |
| 1714062600 | 42.4976 | -0.78 | -1.80 | 43.1827 | 43.1827 | 42.1618 | 0 |
| 1713976200 | 43.2758 | 0.2 | 0.47 | 43.0413 | 43.6036 | 43.0388 | 0 |
| 1713889800 | 43.0738 | 0.35 | 0.82 | 42.7039 | 43.1503 | 42.7039 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
