iNAV db xtrackers MSCI USA Index UCITS ETF DR EUR (X2HG)
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 | -5.5775 | -3.57154291935 | 156.165 | 156.165 | 148.13 | 0 | 0 | IX |
| 4 | -20.025 | -11.7371235988 | 170.6125 | 172.2275 | 148.13 | 0 | 0 | IX |
| 12 | -15.55 | -9.3597171018 | 166.1375 | 172.435 | 148.13 | 0 | 0 | IX |
| 26 | 3.55 | 2.41435008076 | 147.0375 | 172.435 | 145.87 | 0 | 0 | IX |
| 52 | 14.26 | 10.4601052612 | 136.3275 | 172.435 | 133.905 | 0 | 0 | IX |
| 156 | 41.2425 | 37.717774018 | 109.345 | 172.435 | 97.768 | 0 | 0 | IX |
| 260 | 87.6195 | 139.149250413 | 62.968 | 172.435 | 55.681 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 150.5875 | 1.82 | 1.22 | 148.77 | 151.0175 | 148.7525 | 0 |
| 1741887000 | 148.77 | -1.38 | -0.92 | 150.1525 | 150.76499 | 148.4275 | 0 |
| 1741800600 | 150.1525 | 1.38 | 0.93 | 148.77 | 151.24 | 148.205 | 0 |
| 1741714200 | 148.77 | -3.11 | -2.04 | 151.875 | 151.875 | 148.13 | 0 |
| 1741627800 | 151.875 | -0.95 | -0.62 | 152.82 | 154.53 | 151.44999 | 0 |
| 1741368600 | 152.82 | -3.35 | -2.14 | 156.165 | 156.165 | 152.6975 | 0 |
| 1741282200 | 156.165 | 0.19 | 0.13 | 155.97 | 157.4375 | 154.865 | 0 |
| 1741195800 | 155.97 | -3.4 | -2.13 | 159.37 | 159.37 | 155.81 | 0 |
| 1741109400 | 159.37 | -5.84 | -3.53 | 165.205 | 165.205 | 158.915 | 0 |
| 1741023000 | 165.205 | -0.04 | -0.02 | 165.2425 | 167.585 | 164.8125 | 0 |
| 1740763800 | 165.2425 | -1.98 | -1.19 | 167.225 | 167.225 | 163.895 | 0 |
| 1740677400 | 167.225 | 0.47 | 0.28 | 166.7525 | 167.885 | 165.775 | 0 |
| 1740591000 | 166.7525 | 2.36 | 1.43 | 164.395 | 167.255 | 164.395 | 0 |
| 1740504600 | 164.395 | -3.36 | -2.00 | 167.755 | 167.755 | 164.26499 | 0 |
| 1740418200 | 167.755 | -2.34 | -1.38 | 170.095 | 170.095 | 166.8425 | 0 |
| 1740159000 | 170.095 | 0.06 | 0.03 | 170.04 | 171.1975 | 169.7475 | 0 |
| 1740072600 | 170.04 | -2.13 | -1.24 | 172.1725 | 172.1725 | 169.88 | 0 |
| 1739986200 | 172.1725 | 1.12 | 0.65 | 171.0575 | 172.2275 | 171.0575 | 0 |
| 1739899800 | 171.0575 | 0.03 | 0.02 | 171.03 | 171.9925 | 170.9575 | 0 |
| 1739813400 | 171.03 | 0.69 | 0.41 | 170.3375 | 171.3 | 170.3375 | 0 |
| 1739554200 | 170.3375 | -0.28 | -0.16 | 170.6125 | 171.1425 | 170.235 | 0 |
| 1739467800 | 170.6125 | 0.54 | 0.31 | 170.0775 | 170.985 | 169.5225 | 0 |
| 1739381400 | 170.0775 | -1.33 | -0.78 | 171.41 | 171.8 | 169.6875 | 0 |
| 1739295000 | 171.41 | -0.5 | -0.29 | 171.9075 | 171.9075 | 171.0575 | 0 |
| 1739208600 | 171.9075 | 0.93 | 0.54 | 170.98 | 172.185 | 170.98 | 0 |
| 1738949400 | 170.98 | -0.27 | -0.16 | 171.2525 | 171.875 | 170.605 | 0 |
| 1738863000 | 171.2525 | 1.93 | 1.14 | 169.3275 | 171.705 | 169.3275 | 0 |
| 1738776600 | 169.3275 | -0.82 | -0.48 | 170.1425 | 170.1425 | 168.4025 | 0 |
| 1738690200 | 170.1425 | -0.1 | -0.06 | 170.24 | 170.24 | 169.0275 | 0 |
| 1738603800 | 170.24 | -1.71 | -0.99 | 171.945 | 171.945 | 168.865 | 0 |
| 1738344600 | 171.945 | 2.35 | 1.38 | 169.6 | 172.435 | 169.6 | 0 |
| 1738258200 | 169.6 | -0.03 | -0.01 | 169.625 | 170.665 | 169.04 | 0 |
| 1738171800 | 169.625 | 0.49 | 0.29 | 169.14 | 170.78 | 169.14 | 0 |
| 1738085400 | 169.14 | 2.57 | 1.54 | 166.57499 | 169.775 | 166.57499 | 0 |
| 1737999000 | 166.57499 | -3.57 | -2.10 | 170.14 | 170.14 | 164.59 | 0 |
| 1737739800 | 170.14 | -1.02 | -0.59 | 171.1575 | 171.1575 | 169.895 | 0 |
| 1737653400 | 171.1575 | 1.92 | 1.13 | 171.035 | 171.5275 | 170.4075 | 0 |
| 1737567000 | 169.24 | 0 | 0.00 | 169.24 | 169.24 | 169.24 | 0 |
| 1737480600 | 169.24 | -0.01 | -0.01 | 169.25 | 170.3325 | 169.0475 | 0 |
| 1737394200 | 169.25 | -1.12 | -0.66 | 170.3675 | 170.3675 | 168.735 | 0 |
| 1737135000 | 170.3675 | 1.65 | 0.98 | 168.72 | 170.7525 | 168.72 | 0 |
| 1737048600 | 168.72 | 0.4 | 0.24 | 168.32 | 169.63 | 168.32 | 0 |
| 1736962200 | 168.32 | 2.85 | 1.72 | 165.4725 | 168.5675 | 165.4425 | 0 |
| 1736875800 | 165.4725 | -0.3 | -0.18 | 165.775 | 167.285 | 165.2225 | 0 |
| 1736789400 | 165.775 | -0.13 | -0.08 | 165.9 | 166.29499 | 164.8225 | 0 |
| 1736530200 | 165.9 | -1.6 | -0.95 | 167.495 | 167.70249 | 165.4575 | 0 |
| 1736443800 | 167.495 | 0.13 | 0.08 | 167.3675 | 167.555 | 166.8925 | 0 |
| 1736357400 | 167.3675 | 0.17 | 0.10 | 167.20249 | 167.8 | 166.5625 | 0 |
| 1736271000 | 167.20249 | -1.71 | -1.01 | 168.91 | 168.91 | 166.9225 | 0 |
| 1736184600 | 168.91 | 1.05 | 0.62 | 167.8625 | 169.145 | 167.44999 | 0 |
| 1735925400 | 167.8625 | -0.14 | -0.08 | 167.9975 | 167.9975 | 166.525 | 0 |
| 1735839000 | 167.9975 | 2.85 | 1.72 | 165.1525 | 168.1225 | 165.1525 | 0 |
| 1735579800 | 165.1525 | -1.73 | -1.03 | 166.8775 | 167 | 165.07 | 0 |
| 1735320600 | 166.8775 | 0.54 | 0.32 | 166.34 | 168.6725 | 166.34 | 0 |
| 1734975000 | 166.34 | -0.44 | -0.26 | 166.78 | 167.0375 | 165.735 | 0 |
| 1734715800 | 166.78 | 0.64 | 0.39 | 166.13749 | 166.82 | 162.63749 | 0 |
| 1734629400 | 166.13749 | -2.74 | -1.62 | 168.88 | 168.88 | 164.875 | 0 |
| 1734543000 | 168.88 | 0.43 | 0.26 | 168.4475 | 169.195 | 167.9725 | 0 |
| 1734456600 | 168.4475 | -0.46 | -0.27 | 168.9075 | 168.925 | 167.7825 | 0 |
| 1734370200 | 168.9075 | 0.56 | 0.33 | 168.345 | 169.195 | 168.01 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
