INAV DBX MSCI USA CHF (0J00)
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 | -5.3037 | -3.56184181277 | 148.9033 | 148.958 | 142.0996 | 0 | 0 | IX |
| 4 | -17.9278 | -11.0989219167 | 161.5274 | 162.4471 | 142.0996 | 0 | 0 | IX |
| 12 | -11.199 | -7.23456155288 | 154.7986 | 162.8032 | 142.0996 | 0 | 0 | IX |
| 26 | 5.4432 | 3.93988262578 | 138.1564 | 162.8032 | 137.0418 | 0 | 0 | IX |
| 52 | 12.4116 | 9.46092630424 | 131.188 | 162.8032 | 124.1711 | 0 | 0 | IX |
| 156 | 38.6503 | 36.8275919897 | 104.9493 | 162.8032 | 98.3466 | 0 | 0 | IX |
| 260 | 38.6503 | 36.8275919897 | 104.9493 | 162.8032 | 98.3466 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 143.0498 | -1.55 | -1.08 | 143.8161 | 144.4137 | 142.574 | 0 |
| 1741800600 | 144.6044 | 1.47 | 1.02 | 143.1688 | 145.5004 | 142.7511 | 0 |
| 1741714200 | 143.1391 | -1.87 | -1.29 | 145.3596 | 145.44309 | 142.0996 | 0 |
| 1741627800 | 145.0102 | -0.52 | -0.36 | 145.4846 | 147.0691 | 144.1425 | 0 |
| 1741368600 | 145.53049 | -3.92 | -2.62 | 148.9033 | 148.958 | 145.4159 | 0 |
| 1741282200 | 149.4499 | 0.34 | 0.23 | 149.778 | 151.24189 | 148.1994 | 0 |
| 1741195800 | 149.1073 | -0.34 | -0.23 | 151.019 | 151.2089 | 148.92429 | 0 |
| 1741109400 | 149.44919 | -6.14 | -3.95 | 155.1605 | 155.1771 | 148.8954 | 0 |
| 1741023000 | 155.5901 | 0.51 | 0.33 | 155.0388 | 157.7418 | 154.9479 | 0 |
| 1740763800 | 155.08009 | -1.43 | -0.92 | 156.7567 | 156.7567 | 153.83179 | 0 |
| 1740677400 | 156.51419 | -0.06 | -0.04 | 156.59729 | 157.6299 | 155.298 | 0 |
| 1740591000 | 156.5723 | 2.51 | 1.63 | 154.3011 | 157.0608 | 154.24359 | 0 |
| 1740504600 | 154.0628 | -3.55 | -2.25 | 157.4129 | 157.4129 | 153.9749 | 0 |
| 1740418200 | 157.6142 | -2.23 | -1.40 | 160.0679 | 160.1019 | 156.6474 | 0 |
| 1740159000 | 159.8468 | -0.4 | -0.25 | 160.2287 | 161.2481 | 159.7244 | 0 |
| 1740072600 | 160.2457 | -1.95 | -1.20 | 162.109 | 162.1951 | 160.0694 | 0 |
| 1739986200 | 162.1951 | 0.79 | 0.49 | 161.58949 | 162.4471 | 161.3958 | 0 |
| 1739899800 | 161.4099 | 0.01 | 0.01 | 161.31549 | 162.0383 | 161.1551 | 0 |
| 1739813400 | 161.401 | 0.74 | 0.46 | 160.6879 | 161.6754 | 160.6453 | 0 |
| 1739554200 | 160.66229 | -0.36 | -0.22 | 161.5274 | 162.0687 | 160.5372 | 0 |
| 1739467800 | 161.0241 | -0.12 | -0.08 | 161.2165 | 161.347 | 160.2242 | 0 |
| 1739381400 | 161.1484 | -0.77 | -0.47 | 162.2481 | 162.57419 | 160.431 | 0 |
| 1739295000 | 161.9139 | 0.48 | 0.29 | 161.4985 | 162.1796 | 161.2002 | 0 |
| 1739208600 | 161.4383 | 0.74 | 0.46 | 160.61009 | 161.6935 | 160.5588 | 0 |
| 1738949400 | 160.6956 | -0.06 | -0.04 | 161.24279 | 161.9426 | 160.4625 | 0 |
| 1738863000 | 160.7547 | 1.85 | 1.16 | 158.7953 | 161.1941 | 158.74449 | 0 |
| 1738776600 | 158.90539 | -1.05 | -0.66 | 159.97649 | 159.97649 | 158.1973 | 0 |
| 1738690200 | 159.9595 | -0.15 | -0.09 | 160.06819 | 160.1107 | 158.8628 | 0 |
| 1738603800 | 160.1107 | -2.43 | -1.49 | 161.5251 | 161.57669 | 158.2096 | 0 |
| 1738344600 | 162.5396 | 2.06 | 1.28 | 160.501 | 162.8032 | 160.4925 | 0 |
| 1738258200 | 160.484 | 0.11 | 0.07 | 160.2363 | 161.4178 | 159.9034 | 0 |
| 1738171800 | 160.372 | 0.75 | 0.47 | 159.5244 | 161.0455 | 159.5244 | 0 |
| 1738085400 | 159.6259 | 2.24 | 1.42 | 157.5466 | 160.30529 | 157.5383 | 0 |
| 1737999000 | 157.38839 | -4.47 | -2.76 | 161.2842 | 161.3012 | 155.33179 | 0 |
| 1737739800 | 161.86269 | 0.02 | 0.02 | 162.05189 | 162.40719 | 161.3646 | 0 |
| 1737653400 | 161.838 | 1.93 | 1.21 | 161.3459 | 162.1234 | 160.9096 | 0 |
| 1737567000 | 159.9064 | 0 | 0.00 | 159.9064 | 159.9064 | 159.9064 | 0 |
| 1737480600 | 159.9064 | 0.08 | 0.05 | 159.5097 | 160.5641 | 159.4673 | 0 |
| 1737394200 | 159.8312 | -0.54 | -0.33 | 160.3499 | 160.4041 | 159.4881 | 0 |
| 1737135000 | 160.36689 | 2 | 1.26 | 158.2341 | 160.5731 | 158.22559 | 0 |
| 1737048600 | 158.369 | 0.41 | 0.26 | 158.0609 | 159.16 | 158.03559 | 0 |
| 1736962200 | 157.9599 | 2.35 | 1.51 | 155.4366 | 158.3859 | 155.4118 | 0 |
| 1736875800 | 155.6103 | 0.06 | 0.04 | 155.5633 | 157.1224 | 155.4661 | 0 |
| 1736789400 | 155.54669 | -0.23 | -0.14 | 155.3736 | 155.94309 | 154.2372 | 0 |
| 1736530200 | 155.7718 | -1.6 | -1.02 | 157.3783 | 157.90029 | 155.4047 | 0 |
| 1736443800 | 157.3699 | 0.17 | 0.11 | 157.1916 | 157.4513 | 156.77959 | 0 |
| 1736357400 | 157.1999 | -0.2 | -0.12 | 157.3125 | 157.8941 | 156.244 | 0 |
| 1736271000 | 157.39609 | -1.43 | -0.90 | 159.1723 | 159.1723 | 157.0011 | 0 |
| 1736184600 | 158.8261 | 1.7 | 1.08 | 157.4382 | 158.984 | 157.39179 | 0 |
| 1735925400 | 157.1277 | -0.13 | -0.09 | 157.2121 | 157.3291 | 155.9238 | 0 |
| 1735839000 | 157.26249 | 1.71 | 1.10 | 154.83869 | 157.5644 | 154.83869 | 0 |
| 1735579800 | 155.5571 | -1.28 | -0.82 | 156.9233 | 157.1736 | 155.2846 | 0 |
| 1735320600 | 156.8398 | 1.17 | 0.75 | 156.1018 | 158.222 | 156.0103 | 0 |
| 1734975000 | 155.6693 | 0.34 | 0.22 | 155.4223 | 155.8245 | 154.7965 | 0 |
| 1734715800 | 155.3306 | 0.55 | 0.35 | 154.7986 | 155.38059 | 151.0658 | 0 |
| 1734629400 | 154.782 | -3.2 | -2.02 | 157.717 | 157.793 | 153.9579 | 0 |
| 1734543000 | 157.9788 | -0.16 | -0.10 | 157.9785 | 158.5136 | 157.4742 | 0 |
| 1734456600 | 158.1385 | -0.36 | -0.22 | 158.9504 | 159.0349 | 157.6883 | 0 |
| 1734370200 | 158.4944 | 0.67 | 0.43 | 157.68879 | 158.7229 | 157.3726 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
