Db X Trackers Ii Global Sovereign Eur Hedged Index Etf (XGSH)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742316900 | 207.91 | -0.23 | -0.11 | 208.01 | 208.01 | 207.48 | 879 |
| 1742230500 | 208.14 | 0.79 | 0.38 | 207.67 | 208.14 | 207.58 | 1286 |
| 1741971300 | 207.35 | -0.22 | -0.11 | 207.41 | 207.74 | 207.14 | 1079 |
| 1741884900 | 207.57 | 0.18 | 0.09 | 207.23 | 207.69 | 207.02 | 1640 |
| 1741798500 | 207.39 | -0.2 | -0.10 | 207.54 | 207.63 | 207.19 | 265 |
| 1741712100 | 207.59 | -0.48 | -0.23 | 207.95 | 208.16 | 207.59 | 757 |
| 1741625700 | 208.07 | 0.07 | 0.03 | 207.58 | 208.2 | 207.58 | 401 |
| 1741366500 | 208 | 0.75 | 0.36 | 207.96 | 208.56 | 207.76 | 496 |
| 1741280100 | 207.25 | -0.92 | -0.44 | 206.92 | 207.98 | 206.92 | 6206 |
| 1741193700 | 208.17 | -2.13 | -1.01 | 208.78 | 208.86 | 208.13 | 443 |
| 1741107300 | 210.3 | 0.51 | 0.24 | 210.59 | 210.59 | 210.05 | 1338 |
| 1741020900 | 209.79 | 0 | 0.00 | 210 | 210 | 209.25 | 1136 |
| 1740761700 | 209.79 | 0.13 | 0.06 | 210 | 210.14 | 209.79 | 1066 |
| 1740675300 | 209.66 | 0.15 | 0.07 | 209.37 | 209.66 | 209.16 | 1628 |
| 1740588900 | 209.51 | 0.14 | 0.07 | 208.33 | 209.68 | 208.33 | 736 |
| 1740502500 | 209.37 | 0.69 | 0.33 | 208.97 | 209.37 | 208.68 | 1181 |
| 1740416100 | 208.68 | 0.28 | 0.13 | 208.45 | 208.68 | 208.16 | 1123 |
| 1740156900 | 208.4 | 0.72 | 0.35 | 208.89 | 208.89 | 207.73 | 2723 |
| 1740070500 | 207.68 | 0.32 | 0.15 | 207.52 | 207.68 | 207.27 | 1241 |
| 1739984100 | 207.36 | -0.45 | -0.22 | 208.88 | 208.88 | 207.05 | 634 |
| 1739897700 | 207.81 | -0.49 | -0.24 | 208.04 | 208.04 | 207.56 | 4264 |
| 1739811300 | 208.3 | -0.27 | -0.13 | 207.75 | 208.3 | 207.75 | 2928 |
| 1739552100 | 208.57 | 0.51 | 0.25 | 208.12 | 208.58 | 207.81 | 1081 |
| 1739465700 | 208.06 | 0.9 | 0.43 | 207.62 | 208.06 | 207.58 | 1380 |
| 1739379300 | 207.16 | -1.03 | -0.49 | 208.28 | 208.28 | 207.16 | 1979 |
| 1739292900 | 208.19 | -0.48 | -0.23 | 208.72 | 208.72 | 207.98 | 1540 |
| 1739206500 | 208.67 | 0.03 | 0.01 | 208.94 | 208.94 | 208.5 | 2156 |
| 1738947300 | 208.64 | -0.29 | -0.14 | 209.45 | 209.45 | 208.64 | 1187 |
| 1738860900 | 208.93 | -0.18 | -0.09 | 209.14 | 209.31 | 208.93 | 3819 |
| 1738774500 | 209.11 | 0.8 | 0.38 | 208.89 | 209.29 | 208.57 | 2610 |
| 1738688100 | 208.31 | -0.14 | -0.07 | 208.02 | 208.32 | 207.79 | 10394 |
| 1738601700 | 208.45 | 0.53 | 0.25 | 208.34 | 208.53 | 207.37 | 1581 |
| 1738342500 | 207.92 | 0.28 | 0.13 | 207.94 | 208.19 | 207.49 | 1414 |
| 1738256100 | 207.64 | 0.11 | 0.05 | 207.94 | 208.26 | 207.54 | 1253 |
| 1738169700 | 207.53 | 0.02 | 0.01 | 208 | 208 | 207.49 | 1428 |
| 1738083300 | 207.51 | -0.16 | -0.08 | 207.72 | 207.72 | 207.35 | 394 |
| 1737996900 | 207.67 | 0.96 | 0.46 | 207.84 | 208.11 | 207.38 | 17517 |
| 1737737700 | 206.71 | 0.15 | 0.07 | 206.99 | 206.99 | 206.52 | 859 |
| 1737651300 | 206.56 | -0.71 | -0.34 | 207.13 | 207.17 | 206.56 | 1268 |
| 1737564900 | 207.27 | 0 | 0.00 | 207.27 | 207.27 | 207.27 | 0 |
| 1737478500 | 207.27 | 0.64 | 0.31 | 207.51 | 207.51 | 206.91 | 991 |
| 1737392100 | 206.63 | 0.01 | 0.00 | 205.11 | 206.79 | 205.11 | 1106 |
| 1737132900 | 206.62 | -0.06 | -0.03 | 206.71 | 207.22 | 206.62 | 1492 |
| 1737046500 | 206.68 | 0.62 | 0.30 | 206.49 | 207.66 | 205.94 | 2540 |
| 1736960100 | 206.06 | 1.17 | 0.57 | 207.65 | 207.65 | 204.94 | 656 |
| 1736873700 | 204.89 | -0.14 | -0.07 | 205.41 | 205.41 | 204.8 | 2101 |
| 1736787300 | 205.03 | -0.35 | -0.17 | 205.02 | 205.24 | 204.74 | 1347 |
| 1736528100 | 205.38 | -0.76 | -0.37 | 207.64 | 207.64 | 205.02 | 1026 |
| 1736441700 | 206.14 | 0.14 | 0.07 | 206.49 | 206.49 | 205.72 | 1196 |
| 1736355300 | 206 | -0.24 | -0.12 | 206.29 | 206.29 | 205.97 | 1032 |
| 1736268900 | 206.24 | -0.85 | -0.41 | 207.02 | 207.05 | 206.24 | 653 |
| 1736182500 | 207.09 | -0.28 | -0.14 | 206.64 | 207.28 | 206.64 | 1488 |
| 1735923300 | 207.37 | -0.31 | -0.15 | 208.07 | 208.07 | 207.37 | 1152 |
| 1735836900 | 207.68 | -0.06 | -0.03 | 208.1 | 208.36 | 207.68 | 1659 |
| 1735577700 | 207.74 | 0.35 | 0.17 | 209.1 | 209.1 | 207.11 | 962 |
| 1735318500 | 207.39 | -0.39 | -0.19 | 207.01 | 207.41 | 206.85 | 1696 |
| 1734972900 | 207.78 | -0.76 | -0.36 | 207.96 | 208.02 | 207.44 | 1851 |
| 1734713700 | 208.54 | 0.74 | 0.36 | 210.99 | 210.99 | 207.59 | 2334 |
| 1734627300 | 207.8 | -1.02 | -0.49 | 207.63 | 208.19 | 207.32 | 6465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
