S&P 500 UCITS ETF 1C EUR Hedged Index (IIVS)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6205 | -2.07915012093 | 77.9405 | 79.2358 | 76.2802 | 0 | 0 | IX |
| 4 | 1.1147 | 1.48220936556 | 75.2053 | 79.2358 | 74.4523 | 0 | 0 | IX |
| 12 | 5.9557 | 8.46409329731 | 70.3643 | 79.2358 | 70.0356 | 0 | 0 | IX |
| 26 | 11.6846 | 18.077709738 | 64.6354 | 79.2358 | 64.6252 | 0 | 0 | IX |
| 52 | 13.0125 | 20.5544366781 | 63.3075 | 79.2358 | 56.5234 | 0 | 0 | IX |
| 156 | 17.5081 | 29.7696554609 | 58.8119 | 79.2358 | 56.5234 | 0 | 0 | IX |
| 260 | 17.5081 | 29.7696554609 | 58.8119 | 79.2358 | 56.5234 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 76.32 | -0.52 | -0.68 | 76.8762 | 77.0888 | 76.2802 | 0 |
| 1721320200 | 76.8404 | -0.72 | -0.93 | 77.4643 | 77.6157 | 76.6984 | 0 |
| 1721233800 | 77.5645 | -1.17 | -1.49 | 78.387 | 78.5781 | 77.5343 | 0 |
| 1721147400 | 78.7372 | -0.28 | -0.35 | 78.8386 | 78.9976 | 78.5006 | 0 |
| 1721061000 | 79.0125 | 0.44 | 0.56 | 78.513 | 79.2358 | 78.4888 | 0 |
| 1720801800 | 78.5694 | 0.78 | 1.01 | 77.9405 | 78.6866 | 77.8206 | 0 |
| 1720715400 | 77.7844 | -0.16 | -0.21 | 78.5948 | 79.1994 | 77.7489 | 0 |
| 1720629000 | 77.9456 | 0.4 | 0.51 | 77.539 | 78.0256 | 77.5182 | 0 |
| 1720542600 | 77.547 | 0.08 | 0.10 | 77.5147 | 77.7774 | 77.4947 | 0 |
| 1720456200 | 77.4708 | 0.23 | 0.30 | 76.9427 | 77.6043 | 76.9347 | 0 |
| 1720197000 | 77.2407 | 0.17 | 0.22 | 77.019 | 77.2967 | 76.9472 | 0 |
| 1720110600 | 77.0745 | 0.16 | 0.21 | 77.0669 | 77.2715 | 76.9364 | 0 |
| 1720024200 | 76.9167 | 0.66 | 0.86 | 76.3841 | 77.0201 | 76.3841 | 0 |
| 1719937800 | 76.2585 | 0.43 | 0.56 | 75.8753 | 76.2624 | 75.5507 | 0 |
| 1719851400 | 75.8323 | -0.01 | -0.02 | 76.2182 | 76.2339 | 75.5975 | 0 |
| 1719592200 | 75.8441 | 0.53 | 0.71 | 75.3485 | 76.1618 | 75.3446 | 0 |
| 1719505800 | 75.3093 | 0.29 | 0.39 | 75.0421 | 75.6316 | 75.0421 | 0 |
| 1719419400 | 75.0186 | 0.1 | 0.14 | 75.1962 | 75.4029 | 74.6942 | 0 |
| 1719333000 | 74.914 | -0.35 | -0.47 | 75.2212 | 75.2408 | 74.6707 | 0 |
| 1719246600 | 75.2683 | 0.46 | 0.62 | 74.8674 | 75.4244 | 74.8674 | 0 |
| 1718987400 | 74.8048 | -0.34 | -0.45 | 75.2053 | 75.2446 | 74.4523 | 0 |
| 1718901000 | 75.1423 | 0.39 | 0.53 | 74.6417 | 75.4812 | 74.6141 | 0 |
| 1718814600 | 74.7479 | 0.29 | 0.38 | 74.446 | 74.8972 | 74.4382 | 0 |
| 1718728200 | 74.4617 | -0.02 | -0.02 | 74.8796 | 74.9269 | 74.446 | 0 |
| 1718641800 | 74.4787 | 0.52 | 0.70 | 73.9909 | 74.5981 | 73.9754 | 0 |
| 1718382600 | 73.9599 | -0.69 | -0.92 | 74.4509 | 74.634 | 73.6485 | 0 |
| 1718296200 | 74.6489 | -0.68 | -0.90 | 75.3334 | 75.4816 | 74.6168 | 0 |
| 1718209800 | 75.3285 | 1.42 | 1.92 | 73.8675 | 75.4091 | 73.8598 | 0 |
| 1718123400 | 73.9097 | 0.04 | 0.05 | 73.9757 | 74.1649 | 73.435 | 0 |
| 1718037000 | 73.8723 | -0.48 | -0.65 | 74.0926 | 74.1041 | 73.555 | 0 |
| 1717777800 | 74.3536 | -0.02 | -0.03 | 74.2143 | 74.6249 | 73.8574 | 0 |
| 1717691400 | 74.3752 | 0.26 | 0.34 | 74.4598 | 74.5581 | 74.3053 | 0 |
| 1717605000 | 74.1202 | 1.11 | 1.52 | 73.1316 | 74.1997 | 73.1279 | 0 |
| 1717518600 | 73.011 | -0.67 | -0.90 | 73.7897 | 73.8136 | 72.9245 | 0 |
| 1717432200 | 73.6764 | 0.57 | 0.78 | 73.0719 | 74.3478 | 73.057 | 0 |
| 1717173000 | 73.1055 | -0.6 | -0.81 | 73.6463 | 74.0284 | 73.0249 | 0 |
| 1717086600 | 73.7027 | -0.88 | -1.18 | 73.7942 | 73.9288 | 73.5464 | 0 |
| 1717000200 | 74.5823 | -0.73 | -0.97 | 75.2451 | 75.2641 | 74.5356 | 0 |
| 1716913800 | 75.3097 | -0.19 | -0.25 | 75.5092 | 75.584 | 75.1126 | 0 |
| 1716827400 | 75.5016 | 0.14 | 0.18 | 75.425 | 75.516 | 75.313 | 0 |
| 1716568200 | 75.3642 | 0.01 | 0.02 | 75.3329 | 75.4836 | 74.6983 | 0 |
| 1716481800 | 75.352 | -0.16 | -0.21 | 75.5067 | 75.9407 | 75.0918 | 0 |
| 1716395400 | 75.5105 | 0.21 | 0.28 | 75.4275 | 75.5727 | 75.4049 | 0 |
| 1716309000 | 75.2981 | -0.1 | -0.13 | 75.4176 | 75.4214 | 75.0006 | 0 |
| 1716222600 | 75.3947 | 0.54 | 0.72 | 75.0598 | 75.4023 | 75.0409 | 0 |
| 1715963400 | 74.855 | -0.14 | -0.19 | 75.1174 | 75.1441 | 74.7271 | 0 |
| 1715877000 | 74.9954 | 0.55 | 0.74 | 74.3205 | 75.0174 | 74.3015 | 0 |
| 1715790600 | 74.4456 | 1.05 | 1.43 | 73.3937 | 74.491 | 73.375 | 0 |
| 1715704200 | 73.3975 | 0.14 | 0.20 | 73.3071 | 73.5522 | 73.0749 | 0 |
| 1715617800 | 73.2537 | 0.3 | 0.42 | 72.946 | 73.4377 | 72.946 | 0 |
| 1715358600 | 72.9498 | 0.04 | 0.06 | 72.8838 | 73.4192 | 72.8838 | 0 |
| 1715272200 | 72.9062 | 0.39 | 0.54 | 72.4512 | 72.9242 | 72.274 | 0 |
| 1715185800 | 72.5152 | -0.17 | -0.24 | 72.6477 | 72.6626 | 72.2279 | 0 |
| 1715099400 | 72.6886 | 0.59 | 0.82 | 72.1427 | 72.7792 | 72.1168 | 0 |
| 1715013000 | 72.0947 | 0.65 | 0.91 | 71.4831 | 72.1952 | 71.4831 | 0 |
| 1714753800 | 71.4464 | 1.04 | 1.48 | 70.2899 | 71.7802 | 70.2647 | 0 |
| 1714667400 | 70.4053 | -1.03 | -1.44 | 71.1902 | 71.1902 | 70.0356 | 0 |
| 1714494600 | 71.4307 | -0.06 | -0.08 | 71.5013 | 71.7743 | 71.3865 | 0 |
| 1714408200 | 71.4866 | 0.06 | 0.08 | 71.4712 | 71.7607 | 71.4347 | 0 |
| 1714149000 | 71.4274 | 1.1 | 1.56 | 70.3643 | 71.7909 | 70.3428 | 0 |
| 1714062600 | 70.3284 | -0.56 | -0.79 | 71.0465 | 71.09 | 70.0393 | 0 |
| 1713976200 | 70.8904 | 0.11 | 0.15 | 70.9555 | 71.3113 | 70.7951 | 0 |
| 1713889800 | 70.7812 | 1.48 | 2.13 | 69.3667 | 70.803 | 69.3667 | 0 |
| 1713803400 | 69.3025 | -0.05 | -0.07 | 69.5235 | 69.5689 | 69.1177 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
