INXTMSCI USA INTE1CDL (LJM3)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9171 | 3.62355488475 | 25.3094 | 26.4001 | 25.3047 | 0 | 0 | IX |
| 4 | 2.7895 | 11.9021205786 | 23.437 | 26.4001 | 22.9975 | 0 | 0 | IX |
| 12 | 3.5413 | 15.6106183767 | 22.6852 | 26.4001 | 20.703 | 0 | 0 | IX |
| 26 | 5.9999 | 29.6634135248 | 20.2266 | 26.4001 | 19.9416 | 0 | 0 | IX |
| 52 | 5.9999 | 29.6634135248 | 20.2266 | 26.4001 | 19.9416 | 0 | 0 | IX |
| 156 | 5.9999 | 29.6634135248 | 20.2266 | 26.4001 | 19.9416 | 0 | 0 | IX |
| 260 | 5.9999 | 29.6634135248 | 20.2266 | 26.4001 | 19.9416 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 26.2265 | 0.01 | 0.04 | 26.2124 | 26.4001 | 26.0994 | 0 |
| 1718814600 | 26.216 | 0.05 | 0.19 | 26.2123 | 26.216 | 26.2087 | 0 |
| 1718728200 | 26.1674 | 0.3 | 1.15 | 26.0622 | 26.204 | 26.0574 | 0 |
| 1718641800 | 25.87 | 0.24 | 0.93 | 25.7535 | 25.9049 | 25.7163 | 0 |
| 1718382600 | 25.6324 | 0.02 | 0.06 | 25.6186 | 25.7835 | 25.528 | 0 |
| 1718296200 | 25.6166 | 0.25 | 0.97 | 25.3094 | 25.7172 | 25.3047 | 0 |
| 1718209800 | 25.371 | 0.91 | 3.73 | 24.7202 | 25.411 | 24.7168 | 0 |
| 1718123400 | 24.4594 | 0.06 | 0.23 | 24.3517 | 24.5526 | 24.2861 | 0 |
| 1718037000 | 24.4036 | 0.23 | 0.95 | 24.2615 | 24.4253 | 24.116 | 0 |
| 1717777800 | 24.1738 | -0.02 | -0.10 | 24.2262 | 24.2464 | 24.0849 | 0 |
| 1717691400 | 24.1972 | 0.05 | 0.20 | 24.3343 | 24.4602 | 24.1229 | 0 |
| 1717605000 | 24.1488 | 0.65 | 2.75 | 23.6878 | 24.1513 | 23.6856 | 0 |
| 1717518600 | 23.5016 | -0 | -0.01 | 23.5966 | 23.6104 | 23.47 | 0 |
| 1717432200 | 23.5028 | 0.47 | 2.06 | 23.3875 | 23.6777 | 23.3831 | 0 |
| 1717173000 | 23.0291 | -0.64 | -2.72 | 23.4293 | 23.5345 | 22.9975 | 0 |
| 1717086600 | 23.6728 | -0.39 | -1.61 | 24.0528 | 24.0573 | 23.5799 | 0 |
| 1717000200 | 24.0602 | -0.05 | -0.19 | 24.1385 | 24.1476 | 23.8926 | 0 |
| 1716913800 | 24.1071 | 0.29 | 1.21 | 23.8188 | 24.1232 | 23.8165 | 0 |
| 1716827400 | 23.8188 | 0.04 | 0.17 | 23.8188 | 23.822 | 23.8155 | 0 |
| 1716568200 | 23.7795 | -0.08 | -0.35 | 23.5716 | 23.792 | 23.5281 | 0 |
| 1716481800 | 23.8625 | 0.36 | 1.54 | 23.437 | 23.9196 | 23.4348 | 0 |
| 1716395400 | 23.4997 | 0.07 | 0.32 | 23.4192 | 23.5323 | 23.4156 | 0 |
| 1716309000 | 23.4257 | 0.11 | 0.48 | 23.3658 | 23.4357 | 23.2142 | 0 |
| 1716222600 | 23.3136 | 0.21 | 0.92 | 23.0627 | 23.349 | 23.0573 | 0 |
| 1715963400 | 23.1001 | -0.22 | -0.95 | 23.17 | 23.2334 | 23.0971 | 0 |
| 1715877000 | 23.3224 | 0.2 | 0.88 | 23.2424 | 23.3527 | 23.2246 | 0 |
| 1715790600 | 23.1188 | 0.56 | 2.50 | 22.71 | 23.1188 | 22.7058 | 0 |
| 1715704200 | 22.5554 | 0.04 | 0.16 | 22.4928 | 22.6291 | 22.4305 | 0 |
| 1715617800 | 22.5203 | 0.2 | 0.92 | 22.3908 | 22.5544 | 22.3843 | 0 |
| 1715358600 | 22.3159 | 0.04 | 0.16 | 22.2772 | 22.5445 | 22.2752 | 0 |
| 1715272200 | 22.2808 | -0 | -0.01 | 22.3338 | 22.3379 | 22.1728 | 0 |
| 1715185800 | 22.2822 | -0.1 | -0.45 | 22.2879 | 22.3732 | 22.1829 | 0 |
| 1715099400 | 22.382 | 0.04 | 0.20 | 22.4319 | 22.4548 | 22.3178 | 0 |
| 1715013000 | 22.3372 | 0.27 | 1.20 | 22.0842 | 22.3372 | 22.082 | 0 |
| 1714753800 | 22.0719 | 0.73 | 3.42 | 21.4797 | 22.1184 | 21.4748 | 0 |
| 1714667400 | 21.3417 | -0.36 | -1.65 | 21.132 | 21.4411 | 21.1281 | 0 |
| 1714494600 | 21.7007 | -0.14 | -0.63 | 21.8828 | 21.9171 | 21.6878 | 0 |
| 1714408200 | 21.839 | -0.02 | -0.10 | 21.8178 | 21.9273 | 21.746 | 0 |
| 1714149000 | 21.8617 | 0.72 | 3.41 | 21.4133 | 21.9466 | 21.4103 | 0 |
| 1714062600 | 21.141 | -0.24 | -1.12 | 21.3781 | 21.3831 | 20.9903 | 0 |
| 1713976200 | 21.3815 | 0.05 | 0.22 | 21.3754 | 21.6281 | 21.3744 | 0 |
| 1713889800 | 21.3345 | 0.52 | 2.52 | 20.9984 | 21.3904 | 20.9955 | 0 |
| 1713803400 | 20.8106 | -0.29 | -1.40 | 20.7275 | 20.9971 | 20.703 | 0 |
| 1713544200 | 21.1053 | -0.55 | -2.54 | 21.3961 | 21.4002 | 21.0655 | 0 |
| 1713457800 | 21.6552 | -0.13 | -0.60 | 21.5831 | 21.6851 | 21.3714 | 0 |
| 1713371400 | 21.7858 | -0.17 | -0.79 | 21.9634 | 22.1083 | 21.7598 | 0 |
| 1713285000 | 21.9585 | -0.4 | -1.80 | 21.8996 | 22.0629 | 21.8919 | 0 |
| 1713198600 | 22.3604 | -0.13 | -0.59 | 22.3549 | 22.5626 | 22.3157 | 0 |
| 1712939400 | 22.4938 | 0.09 | 0.40 | 22.7524 | 22.7577 | 22.3633 | 0 |
| 1712853000 | 22.4037 | 0.23 | 1.04 | 22.2428 | 22.4342 | 22.2397 | 0 |
| 1712766600 | 22.1732 | -0.08 | -0.36 | 22.4131 | 22.4203 | 22.1285 | 0 |
| 1712680200 | 22.253 | -0.15 | -0.67 | 22.3791 | 22.5157 | 22.1023 | 0 |
| 1712593800 | 22.4042 | -0.06 | -0.29 | 22.4432 | 22.5052 | 22.3122 | 0 |
| 1712334600 | 22.4683 | -0.26 | -1.17 | 22.1275 | 22.4683 | 22.1254 | 0 |
| 1712248200 | 22.7332 | 0.07 | 0.30 | 22.5192 | 22.8389 | 22.5171 | 0 |
| 1712161800 | 22.6646 | 0.25 | 1.12 | 22.4962 | 22.672 | 22.3663 | 0 |
| 1712075400 | 22.414 | -0.25 | -1.09 | 22.6605 | 22.6647 | 22.2737 | 0 |
| 1711647000 | 22.6607 | 0.08 | 0.38 | 22.6852 | 22.7302 | 22.5787 | 0 |
| 1711560600 | 22.5757 | -0.27 | -1.18 | 22.6702 | 22.8234 | 22.5266 | 0 |
| 1711474200 | 22.8464 | -0.03 | -0.11 | 22.83 | 22.9618 | 22.8136 | 0 |
| 1711387800 | 22.8727 | -0.06 | -0.26 | 22.9393 | 22.9425 | 22.6817 | 0 |
| 1711128600 | 22.9319 | -0.1 | -0.42 | 22.845 | 22.9359 | 22.7801 | 0 |
| 1711042200 | 23.0285 | 0.51 | 2.28 | 22.7878 | 23.0538 | 22.7837 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
