iNAV db xtrackers MSCI World Index UCITS ETF DR 1D CHF (0JBW)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1531 | -1.31402316036 | 87.7534 | 88.0371 | 84.8735 | 0 | 0 | IX |
| 4 | -7.8462 | -8.30756036486 | 94.4465 | 94.4836 | 84.8735 | 0 | 0 | IX |
| 12 | -2.0985 | -2.36587191709 | 88.6988 | 94.4836 | 84.8735 | 0 | 0 | IX |
| 26 | 4.31 | 5.23755533763 | 82.2903 | 94.4836 | 81.9266 | 0 | 0 | IX |
| 52 | 6.6651 | 8.3381288844 | 79.9352 | 94.4836 | 75.0554 | 0 | 0 | IX |
| 156 | 15.4039 | 21.6357849554 | 71.1964 | 94.4836 | 62.5534 | 0 | 0 | IX |
| 260 | 38.2489 | 79.1060858631 | 48.3514 | 94.4836 | 0.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 86.6003 | 1.21 | 1.42 | 85.1224 | 86.7665 | 85.0329 | 0 |
| 1741887000 | 85.3911 | -0.61 | -0.70 | 85.8671 | 86.0899 | 85.2553 | 0 |
| 1741800600 | 85.9972 | 0.76 | 0.89 | 85.5177 | 86.5883 | 85.3182 | 0 |
| 1741714200 | 85.2351 | -1.09 | -1.26 | 85.828 | 86.1493 | 84.8735 | 0 |
| 1741627800 | 86.3223 | -0.37 | -0.43 | 87.9401 | 88.0371 | 85.9908 | 0 |
| 1741368600 | 86.6927 | -2.06 | -2.32 | 87.7534 | 88.0124 | 86.6056 | 0 |
| 1741282200 | 88.7541 | 0.17 | 0.19 | 89.9556 | 90.0611 | 88.2537 | 0 |
| 1741195800 | 88.5858 | 0.22 | 0.25 | 88.5692 | 89.4924 | 88.5423 | 0 |
| 1741109400 | 88.3619 | -2.98 | -3.26 | 90.1917 | 90.1917 | 88.017 | 0 |
| 1741023000 | 91.3379 | 0.32 | 0.35 | 91.8319 | 92.227 | 91.3282 | 0 |
| 1740763800 | 91.0215 | -0.55 | -0.60 | 90.6021 | 91.1958 | 90.326 | 0 |
| 1740677400 | 91.5755 | -0.16 | -0.18 | 91.5453 | 92.1838 | 91.0968 | 0 |
| 1740591000 | 91.7387 | 1.16 | 1.28 | 91.1367 | 91.9731 | 91.1367 | 0 |
| 1740504600 | 90.5768 | -1.58 | -1.72 | 91.6848 | 91.7524 | 90.4215 | 0 |
| 1740418200 | 92.1615 | -0.97 | -1.04 | 92.1919 | 92.6076 | 91.6257 | 0 |
| 1740159000 | 93.1298 | -0.17 | -0.18 | 93.4461 | 93.7218 | 93.096 | 0 |
| 1740072600 | 93.3017 | -0.98 | -1.04 | 94.2041 | 94.282 | 93.2118 | 0 |
| 1739986200 | 94.2822 | -0.07 | -0.08 | 94.3837 | 94.4836 | 93.8656 | 0 |
| 1739899800 | 94.3569 | 0.21 | 0.22 | 94.19 | 94.3878 | 94.004 | 0 |
| 1739813400 | 94.1462 | 0.32 | 0.34 | 93.9886 | 94.2432 | 93.9646 | 0 |
| 1739554200 | 93.8227 | -0.23 | -0.25 | 94.4465 | 94.4633 | 93.7348 | 0 |
| 1739467800 | 94.056 | 0.08 | 0.08 | 93.8661 | 94.1388 | 93.6819 | 0 |
| 1739381400 | 93.9801 | -0.25 | -0.26 | 94.2004 | 94.3914 | 93.5569 | 0 |
| 1739295000 | 94.2263 | 0.32 | 0.34 | 93.9708 | 94.3254 | 93.9227 | 0 |
| 1739208600 | 93.9043 | 0.33 | 0.35 | 93.3953 | 94.0188 | 93.327 | 0 |
| 1738949400 | 93.5773 | 0.09 | 0.10 | 93.7541 | 94.115 | 93.4714 | 0 |
| 1738863000 | 93.4871 | 0.96 | 1.04 | 93.0395 | 93.6271 | 93.0395 | 0 |
| 1738776600 | 92.5273 | -0.25 | -0.27 | 92.6759 | 92.7733 | 92.1079 | 0 |
| 1738690200 | 92.7816 | -0.13 | -0.14 | 92.7459 | 92.815 | 92.3423 | 0 |
| 1738603800 | 92.9126 | -1.25 | -1.33 | 93.905 | 93.905 | 91.8286 | 0 |
| 1738344600 | 94.1642 | 0.73 | 0.79 | 93.8041 | 94.359 | 93.7735 | 0 |
| 1738258200 | 93.4304 | 0.36 | 0.39 | 92.9374 | 93.6659 | 92.9374 | 0 |
| 1738171800 | 93.0717 | 0.47 | 0.50 | 93.0532 | 93.3373 | 92.9116 | 0 |
| 1738085400 | 92.6065 | 0.98 | 1.07 | 92.3826 | 92.9161 | 92.0586 | 0 |
| 1737999000 | 91.625 | -2.05 | -2.19 | 93.5021 | 93.5021 | 91.344 | 0 |
| 1737739800 | 93.6733 | 0.21 | 0.22 | 93.5713 | 93.8566 | 93.4536 | 0 |
| 1737653400 | 93.4639 | 0.11 | 0.12 | 93.1869 | 93.589 | 93.1283 | 0 |
| 1737567000 | 93.3504 | 0.93 | 1.01 | 92.6973 | 93.3659 | 92.5248 | 0 |
| 1737480600 | 92.419 | 0.31 | 0.34 | 92.098 | 92.63 | 92.0822 | 0 |
| 1737394200 | 92.1097 | -0.45 | -0.48 | 92.3514 | 92.5281 | 92.0507 | 0 |
| 1737135000 | 92.5555 | 1.1 | 1.20 | 91.3985 | 92.6282 | 91.2759 | 0 |
| 1737048600 | 91.4589 | 0.32 | 0.35 | 91.4088 | 91.8191 | 91.3699 | 0 |
| 1736962200 | 91.1356 | 1.34 | 1.49 | 89.9133 | 91.3614 | 89.8054 | 0 |
| 1736875800 | 89.7967 | -0.17 | -0.19 | 90.0571 | 90.5664 | 89.7915 | 0 |
| 1736789400 | 89.9659 | -0.33 | -0.36 | 90.1834 | 90.1878 | 89.5245 | 0 |
| 1736530200 | 90.2929 | -0.83 | -0.91 | 91.0665 | 91.5268 | 90.0293 | 0 |
| 1736443800 | 91.1231 | 0.06 | 0.07 | 91.0512 | 91.1583 | 90.9398 | 0 |
| 1736357400 | 91.0584 | -0.05 | -0.05 | 90.9093 | 91.119 | 90.455 | 0 |
| 1736271000 | 91.1071 | -0.47 | -0.51 | 91.2541 | 91.7759 | 90.8525 | 0 |
| 1736184600 | 91.5729 | 0.73 | 0.81 | 90.8535 | 91.6155 | 90.4177 | 0 |
| 1735925400 | 90.838 | -0.03 | -0.03 | 90.222 | 90.8506 | 90.055 | 0 |
| 1735839000 | 90.8665 | 0.52 | 0.57 | 89.79 | 90.8945 | 89.7032 | 0 |
| 1735579800 | 90.3472 | -0.03 | -0.04 | 90.5815 | 90.942 | 89.5969 | 0 |
| 1735320600 | 90.3807 | 0.62 | 0.69 | 91.1754 | 91.3369 | 90.1994 | 0 |
| 1734975000 | 89.7634 | 0.28 | 0.31 | 89.2271 | 89.773 | 89.1605 | 0 |
| 1734715800 | 89.4881 | 0.15 | 0.17 | 88.6988 | 89.4881 | 87.7926 | 0 |
| 1734629400 | 89.3355 | -1.82 | -2.00 | 89.1784 | 89.6608 | 88.6911 | 0 |
| 1734543000 | 91.1589 | -0.09 | -0.10 | 91.0712 | 91.2658 | 90.9854 | 0 |
| 1734456600 | 91.2469 | -0.17 | -0.18 | 91.7461 | 91.804 | 91.0834 | 0 |
| 1734370200 | 91.4135 | 0.29 | 0.32 | 91.0568 | 91.5748 | 90.8738 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
