INAVXTMSUS FINAN1C SF (LJMS)
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 | 0.037 | 0.185164796669 | 19.9822 | 20.1039 | 19.6552 | 0 | 0 | IX |
| 4 | -0.9167 | -4.37860326043 | 20.9359 | 20.9399 | 19.6552 | 0 | 0 | IX |
| 12 | -0.6771 | -3.27159927137 | 20.6963 | 21.0695 | 19.6224 | 0 | 0 | IX |
| 26 | 2.5421 | 14.5453193035 | 17.4771 | 21.0695 | 17.2687 | 0 | 0 | IX |
| 52 | 2.5421 | 14.5453193035 | 17.4771 | 21.0695 | 17.2687 | 0 | 0 | IX |
| 156 | 2.5421 | 14.5453193035 | 17.4771 | 21.0695 | 17.2687 | 0 | 0 | IX |
| 260 | 2.5421 | 14.5453193035 | 17.4771 | 21.0695 | 17.2687 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 20.0192 | 0.13 | 0.64 | 19.8869 | 20.1039 | 19.8756 | 0 |
| 1718814600 | 19.8912 | 0.04 | 0.19 | 19.9025 | 19.9217 | 19.8729 | 0 |
| 1718728200 | 19.8525 | 0.06 | 0.32 | 19.8878 | 19.8942 | 19.7546 | 0 |
| 1718641800 | 19.7882 | 0.05 | 0.28 | 19.7601 | 19.8144 | 19.7158 | 0 |
| 1718382600 | 19.7337 | -0.08 | -0.43 | 19.8959 | 19.9109 | 19.6552 | 0 |
| 1718296200 | 19.8184 | -0.19 | -0.94 | 19.9822 | 20.0057 | 19.7818 | 0 |
| 1718209800 | 20.0072 | 0 | 0.02 | 19.9838 | 20.0886 | 19.8094 | 0 |
| 1718123400 | 20.0032 | -0.15 | -0.74 | 20.2069 | 20.2413 | 19.9369 | 0 |
| 1718037000 | 20.1528 | -0.13 | -0.62 | 20.268 | 20.2824 | 20.0921 | 0 |
| 1717777800 | 20.2784 | 0.18 | 0.91 | 20.0275 | 20.3771 | 20.0099 | 0 |
| 1717691400 | 20.0946 | 0.01 | 0.05 | 20.0886 | 20.1848 | 20.0634 | 0 |
| 1717605000 | 20.0838 | 0.12 | 0.62 | 20.0384 | 20.1034 | 19.9874 | 0 |
| 1717518600 | 19.9597 | -0.14 | -0.70 | 20.2173 | 20.2196 | 19.9255 | 0 |
| 1717432200 | 20.1009 | -0.16 | -0.79 | 20.4711 | 20.4982 | 20.0852 | 0 |
| 1717173000 | 20.2605 | 0.05 | 0.25 | 20.2591 | 20.3174 | 20.151 | 0 |
| 1717086600 | 20.2107 | -0.12 | -0.58 | 20.2819 | 20.2872 | 20.1436 | 0 |
| 1717000200 | 20.3285 | -0.21 | -1.00 | 20.4985 | 20.5464 | 20.2792 | 0 |
| 1716913800 | 20.5345 | -0.22 | -1.05 | 20.7214 | 20.7214 | 20.5125 | 0 |
| 1716827400 | 20.7517 | 0.02 | 0.09 | 20.7806 | 20.7921 | 20.7428 | 0 |
| 1716568200 | 20.7332 | -0.05 | -0.24 | 20.6185 | 20.7666 | 20.6018 | 0 |
| 1716481800 | 20.7823 | -0.2 | -0.95 | 20.9359 | 20.9399 | 20.7217 | 0 |
| 1716395400 | 20.9821 | 0.08 | 0.40 | 20.9791 | 21.0695 | 20.9637 | 0 |
| 1716309000 | 20.8995 | -0.12 | -0.58 | 20.8143 | 20.9082 | 20.7819 | 0 |
| 1716222600 | 21.0209 | 0.08 | 0.39 | 21.0304 | 21.0623 | 20.93 | 0 |
| 1715963400 | 20.9382 | 0.05 | 0.25 | 20.8455 | 20.9633 | 20.8407 | 0 |
| 1715877000 | 20.8863 | 0.16 | 0.80 | 20.7378 | 20.9034 | 20.7061 | 0 |
| 1715790600 | 20.7213 | 0.09 | 0.42 | 20.655 | 20.812 | 20.5706 | 0 |
| 1715704200 | 20.6337 | -0.04 | -0.17 | 20.5986 | 20.6485 | 20.5509 | 0 |
| 1715617800 | 20.6692 | 0.02 | 0.11 | 20.6652 | 20.7245 | 20.6213 | 0 |
| 1715358600 | 20.647 | 0.12 | 0.57 | 20.5915 | 20.7269 | 20.5688 | 0 |
| 1715272200 | 20.5296 | 0.14 | 0.71 | 20.4895 | 20.5435 | 20.433 | 0 |
| 1715185800 | 20.3847 | -0 | -0.00 | 20.4074 | 20.4254 | 20.3224 | 0 |
| 1715099400 | 20.3852 | 0.23 | 1.16 | 20.3095 | 20.411 | 20.2833 | 0 |
| 1715013000 | 20.1517 | 0.19 | 0.94 | 20.028 | 20.1976 | 19.9798 | 0 |
| 1714753800 | 19.9641 | -0.07 | -0.35 | 20.0415 | 20.0655 | 19.8724 | 0 |
| 1714667400 | 20.0344 | -0.22 | -1.08 | 20.0191 | 20.1862 | 19.9747 | 0 |
| 1714494600 | 20.2523 | -0.02 | -0.11 | 20.2666 | 20.3665 | 20.2001 | 0 |
| 1714408200 | 20.2739 | -0.07 | -0.36 | 20.3198 | 20.3826 | 20.2578 | 0 |
| 1714149000 | 20.3481 | 0.08 | 0.41 | 20.328 | 20.4304 | 20.2661 | 0 |
| 1714062600 | 20.2645 | -0.14 | -0.68 | 20.4456 | 20.5054 | 20.1936 | 0 |
| 1713976200 | 20.403 | -0.01 | -0.05 | 20.4948 | 20.5308 | 20.3788 | 0 |
| 1713889800 | 20.4132 | 0.28 | 1.39 | 20.3041 | 20.4215 | 20.2451 | 0 |
| 1713803400 | 20.1337 | 0.22 | 1.11 | 20.0075 | 20.1701 | 19.983 | 0 |
| 1713544200 | 19.9128 | 0.02 | 0.10 | 19.7115 | 19.9243 | 19.6773 | 0 |
| 1713457800 | 19.8933 | 0.21 | 1.06 | 19.6537 | 19.9367 | 19.6277 | 0 |
| 1713371400 | 19.6848 | -0.04 | -0.23 | 19.6402 | 19.8125 | 19.6224 | 0 |
| 1713285000 | 19.7296 | -0.35 | -1.74 | 19.8271 | 19.8499 | 19.647 | 0 |
| 1713198600 | 20.0793 | 0.08 | 0.40 | 19.9526 | 20.2904 | 19.9307 | 0 |
| 1712939400 | 19.9998 | -0.17 | -0.84 | 20.2372 | 20.2755 | 19.9515 | 0 |
| 1712853000 | 20.1687 | -0.24 | -1.16 | 20.3952 | 20.3978 | 20.0756 | 0 |
| 1712766600 | 20.4057 | 0.05 | 0.23 | 20.4412 | 20.6018 | 20.2936 | 0 |
| 1712680200 | 20.3597 | -0.23 | -1.10 | 20.5854 | 20.5988 | 20.2846 | 0 |
| 1712593800 | 20.5856 | 0.2 | 0.96 | 20.469 | 20.6209 | 20.4609 | 0 |
| 1712334600 | 20.3893 | -0.31 | -1.50 | 20.2336 | 20.4167 | 20.2279 | 0 |
| 1712248200 | 20.7004 | 0.15 | 0.71 | 20.5887 | 20.7492 | 20.5329 | 0 |
| 1712161800 | 20.5538 | -0.01 | -0.07 | 20.6414 | 20.723 | 20.531 | 0 |
| 1712075400 | 20.5687 | -0.09 | -0.45 | 20.8526 | 20.8961 | 20.5541 | 0 |
| 1711647000 | 20.6615 | 0.13 | 0.65 | 20.6963 | 20.7166 | 20.6082 | 0 |
| 1711560600 | 20.5275 | 0.03 | 0.16 | 20.464 | 20.6618 | 20.427 | 0 |
| 1711474200 | 20.4955 | 0.19 | 0.93 | 20.3244 | 20.4955 | 20.3079 | 0 |
| 1711387800 | 20.3071 | -0.07 | -0.37 | 20.2962 | 20.322 | 20.2509 | 0 |
| 1711128600 | 20.3818 | -0.16 | -0.79 | 20.586 | 20.6493 | 20.3561 | 0 |
| 1711042200 | 20.5444 | 0.55 | 2.77 | 20.0713 | 20.6113 | 20.0713 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
