iNAV Xtrackers S&P 500 Equal Weight ESG UCITS ETF 3C (M9PG)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0095 | 0.113719340667 | 8.3539 | 8.3924 | 8.242 | 0 | 0 | IX |
| 4 | 0.1413 | 1.71853905936 | 8.2221 | 8.4816 | 8.0659 | 0 | 0 | IX |
| 12 | 0.2574 | 3.17542561066 | 8.106 | 8.4816 | 7.9487 | 0 | 0 | IX |
| 26 | 0.2574 | 3.17542561066 | 8.106 | 8.4816 | 7.9487 | 0 | 0 | IX |
| 52 | 0.2574 | 3.17542561066 | 8.106 | 8.4816 | 7.9487 | 0 | 0 | IX |
| 156 | 0.2574 | 3.17542561066 | 8.106 | 8.4816 | 7.9487 | 0 | 0 | IX |
| 260 | 0.2574 | 3.17542561066 | 8.106 | 8.4816 | 7.9487 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.3634 | 0.05 | 0.55 | 8.2518999 | 8.3688 | 8.242 | 0 |
| 1721925000 | 8.318 | 0.01 | 0.09 | 8.2662 | 8.32 | 8.2476 | 0 |
| 1721838600 | 8.3104 | -0.07 | -0.81 | 8.3592 | 8.3722999 | 8.2751 | 0 |
| 1721752200 | 8.3783 | 0.05 | 0.58 | 8.3654 | 8.3924 | 8.3609 | 0 |
| 1721665800 | 8.3302 | 0.05 | 0.55 | 8.3001 | 8.3440999 | 8.2767 | 0 |
| 1721406600 | 8.2849 | -0.14 | -1.64 | 8.3539 | 8.3676 | 8.2832 | 0 |
| 1721320200 | 8.4228 | -0 | -0.02 | 8.3976 | 8.4816 | 8.3894 | 0 |
| 1721233800 | 8.4242 | 0.01 | 0.16 | 8.4545999 | 8.4561 | 8.3848 | 0 |
| 1721147400 | 8.4111 | 0.08 | 1.01 | 8.3124 | 8.4246 | 8.2998 | 0 |
| 1721061000 | 8.3272 | 0.02 | 0.26 | 8.2994 | 8.3272 | 8.2766 | 0 |
| 1720801800 | 8.3059 | 0.06 | 0.69 | 8.2474 | 8.3084 | 8.2228 | 0 |
| 1720715400 | 8.2491 | 0.12 | 1.45 | 8.1796 | 8.2529 | 8.1305 | 0 |
| 1720629000 | 8.1311 | 0.02 | 0.22 | 8.11 | 8.1336 | 8.1039999 | 0 |
| 1720542600 | 8.113 | 0.02 | 0.23 | 8.1153 | 8.1251 | 8.0871 | 0 |
| 1720456200 | 8.094 | 0.02 | 0.20 | 8.1085 | 8.1306 | 8.0906 | 0 |
| 1720197000 | 8.0778 | -0.04 | -0.49 | 8.1129 | 8.1155 | 8.0658999 | 0 |
| 1720110600 | 8.1179 | -0.01 | -0.10 | 8.1329999 | 8.1359999 | 8.1172 | 0 |
| 1720024200 | 8.1262 | -0.02 | -0.19 | 8.1608 | 8.1608 | 8.1262 | 0 |
| 1719937800 | 8.1418 | -0.01 | -0.10 | 8.1432 | 8.1548 | 8.1306999 | 0 |
| 1719851400 | 8.15 | -0.08 | -0.97 | 8.1775 | 8.2166 | 8.1403 | 0 |
| 1719592200 | 8.2301 | 0.06 | 0.77 | 8.2221 | 8.2702 | 8.2052 | 0 |
| 1719505800 | 8.167 | -0.01 | -0.16 | 8.1826 | 8.1922 | 8.1427 | 0 |
| 1719419400 | 8.1798 | -0.03 | -0.37 | 8.2201 | 8.239 | 8.1578 | 0 |
| 1719333000 | 8.2099 | -0.07 | -0.82 | 8.2510999 | 8.2742 | 8.2057 | 0 |
| 1719246600 | 8.2776 | 0.07 | 0.87 | 8.2294 | 8.289 | 8.2002 | 0 |
| 1718987400 | 8.2061 | 0.02 | 0.24 | 8.1997 | 8.2297 | 8.1876 | 0 |
| 1718901000 | 8.1868 | 0.02 | 0.26 | 8.1753 | 8.2032 | 8.1668 | 0 |
| 1718814600 | 8.1652 | -0 | -0.05 | 8.1759 | 8.1808 | 8.1595 | 0 |
| 1718728200 | 8.1691 | 0.05 | 0.65 | 8.1575 | 8.1933 | 8.1466999 | 0 |
| 1718641800 | 8.1163 | 0.01 | 0.06 | 8.1289 | 8.1327 | 8.0839 | 0 |
| 1718382600 | 8.1112 | 0 | 0.00 | 8.174 | 8.2144999 | 8.1045 | 0 |
| 1718296200 | 8.1111 | -0.03 | -0.35 | 8.1332 | 8.1491 | 8.0803999 | 0 |
| 1718209800 | 8.1393 | 0.01 | 0.08 | 8.1419 | 8.1761 | 8.0717 | 0 |
| 1718123400 | 8.1327 | -0.01 | -0.06 | 8.1511 | 8.1869 | 8.11 | 0 |
| 1718037000 | 8.1377 | 0.02 | 0.26 | 8.1479 | 8.1623 | 8.1102 | 0 |
| 1717777800 | 8.1168 | 0.04 | 0.45 | 8.0615 | 8.1385 | 8.0541 | 0 |
| 1717691400 | 8.0801 | 0.01 | 0.15 | 8.0844 | 8.1 | 8.0595 | 0 |
| 1717605000 | 8.0683 | 0.09 | 1.19 | 8.0279 | 8.0707 | 8.0086 | 0 |
| 1717518600 | 7.9735 | -0.03 | -0.38 | 8.0068 | 8.0341 | 7.973 | 0 |
| 1717432200 | 8.0036 | 0.03 | 0.31 | 8.0757 | 8.0973 | 8.0024 | 0 |
| 1717173000 | 7.9785 | -0.02 | -0.29 | 7.9916 | 8.0003 | 7.9487 | 0 |
| 1717086600 | 8.0017 | -0.01 | -0.09 | 8.0155999 | 8.0178999 | 7.9801 | 0 |
| 1717000200 | 8.0088 | -0.08 | -1.03 | 8.0715 | 8.0883 | 7.985 | 0 |
| 1716913800 | 8.0922 | -0.04 | -0.43 | 8.1141 | 8.1209 | 8.0849 | 0 |
| 1716827400 | 8.1275 | -0.01 | -0.10 | 8.1335 | 8.141 | 8.1215 | 0 |
| 1716568200 | 8.1354 | -0.04 | -0.45 | 8.1109 | 8.1404 | 8.0807 | 0 |
| 1716481800 | 8.172 | -0.04 | -0.53 | 8.2182 | 8.2292 | 8.1519 | 0 |
| 1716395400 | 8.2158 | 0.02 | 0.24 | 8.2024 | 8.2327 | 8.199 | 0 |
| 1716309000 | 8.1964 | -0.04 | -0.49 | 8.2129 | 8.2262 | 8.194 | 0 |
| 1716222600 | 8.2369 | 0.05 | 0.59 | 8.1989 | 8.2401 | 8.1966 | 0 |
| 1715963400 | 8.1884 | -0.02 | -0.29 | 8.1977 | 8.2242 | 8.1846 | 0 |
| 1715877000 | 8.2126 | 0.02 | 0.27 | 8.1977 | 8.2165 | 8.194 | 0 |
| 1715790600 | 8.1903 | 0.03 | 0.39 | 8.1658 | 8.2064 | 8.1357 | 0 |
| 1715704200 | 8.1587 | -0.01 | -0.15 | 8.1608 | 8.187 | 8.1344 | 0 |
| 1715617800 | 8.1713 | 0.01 | 0.15 | 8.1717 | 8.1976 | 8.1458999 | 0 |
| 1715358600 | 8.1588999 | 0.04 | 0.51 | 8.1478 | 8.1818 | 8.1403 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
