ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
iNAV db xtrackers MSCI USA Index UCITS ETF DR EUR

iNAV db xtrackers MSCI USA Index UCITS ETF DR EUR (X2HG)

171.16
0.1225
(0.07%)
Closed January 23 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.83751.68577709125168.32171.5275168.3200IX
44.81752.89617650595166.34171.5275164.822500IX
1215.02259.62148141032156.135171.5275152.152500IX
2624.217516.4812168232146.94171.5275133.90500IX
5242.612533.1498696954128.545171.5275128.162500IX
15659.73553.6112544594111.4225171.527597.76800IX
26088.9605108.22840249682.197171.527555.68100IX

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1737567000169.2400.00169.24169.24169.240
1737480600169.24-0.01-0.01169.25170.3325169.04750
1737394200169.25-1.12-0.66170.3675170.3675168.7350
1737135000170.36751.650.98168.72170.7525168.720
1737048600168.720.40.24168.32169.63168.320
1736962200168.322.851.72165.4725168.5675165.44250
1736875800165.4725-0.3-0.18165.775167.285165.22250
1736789400165.775-0.13-0.08165.9166.29499164.82250
1736530200165.9-1.6-0.95167.495167.70249165.45750
1736443800167.4950.130.08167.3675167.555166.89250
1736357400167.36750.170.10167.20249167.8166.56250
1736271000167.20249-1.71-1.01168.91168.91166.92250
1736184600168.911.050.62167.8625169.145167.449990
1735925400167.8625-0.14-0.08167.9975167.9975166.5250
1735839000167.99752.851.72165.1525168.1225165.15250
1735579800165.1525-1.73-1.03166.8775167165.070
1735320600166.87750.540.32166.34168.6725166.340
1734975000166.34-0.44-0.26166.78167.0375165.7350
1734715800166.780.640.39166.13749166.82162.637490
1734629400166.13749-2.74-1.62168.88168.88164.8750
1734543000168.880.430.26168.4475169.195167.97250
1734456600168.4475-0.46-0.27168.9075168.925167.78250
1734370200168.90750.560.33168.345169.195168.010
1734111000168.345-0.66-0.39169169.4167.85750
1734024600169-0.26-0.15169.26169.505168.450
1733938200169.260.980.58168.2775169.32167.71250
1733851800168.27750.770.46167.51249168.5625167.5050
1733765400167.51249-0.82-0.48168.3275168.7075166.94750
1733506200168.32750.120.07168.205168.9125167.22750
1733419800168.205-0.3-0.18168.5025168.98167.9150
1733333400168.50250.720.43167.7775169.2525167.77750
1733247000167.7775-0.43-0.25168.205168.205167.37750
1733160600168.2051.370.82166.8375168.55166.83750
1732901400166.83750.480.29166.35499166.97166.00250
1732815000166.354990.740.45165.6125166.5625165.61250
1732728600165.6125-1.76-1.05167.375167.375165.46250
1732642200167.3750.660.40166.71167.555166.0550
1732555800166.71-0.41-0.25167.1225167.5166.2450
1732296600167.12251.841.11165.28167.715165.280
1732210200165.282.461.51162.8225165.4075162.82250
1732123800162.82250.190.12162.6275163.8075162.260
1732037400162.6275-0.07-0.04162.695162.9025160.6150
1731951000162.6950.50.31162.195162.7075161.60250
1731691800162.195-2.45-1.49164.6425164.6425162.17750
1731605400164.6425-0.6-0.36165.2425166.3125164.360
1731519000165.24250.860.52164.3825165.2425163.370
1731432600164.38250.050.03164.3325164.85499164.167490
1731346200164.33251.731.06162.60749164.68162.607490
1731087000162.607491.861.16160.745162.60749160.7050
1731000600160.7450.80.50159.9425160.8525159.90
1730914200159.94256.444.19153.5075161.0625153.50750
1730827800153.50750.850.56152.6525153.66152.280
1730741400152.6525-1.34-0.87153.99153.99152.15250
1730482200153.990.740.48153.25154.4025152.69750
1730395800153.25-2.89-1.85156.135156.135153.042490
1730309400156.135-0.55-0.35156.85499156.88999155.73750
1730223000156.6850.310.20156.3775156.8925156.11750
1730136600156.3775-0.35-0.22156.725156.955156.25750
1729873800156.7250.730.47155.995157.0625155.80250
1729787400155.995-0.35-0.22156.34156.8375155.830
1729701000156.34-0.37-0.23156.7075157.5025156.25250