iNAV db x trackers MSCI Indonesia TRN Index GBP (309D)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.109 | 0.88222677275 | 12.3551 | 12.6444 | 12.3537 | 0 | 0 | IX |
| 4 | 0.465 | 3.8752906468 | 11.9991 | 12.7718 | 11.3532 | 0 | 0 | IX |
| 12 | 1.0609 | 9.30352883401 | 11.4032 | 12.7718 | 10.6703 | 0 | 0 | IX |
| 26 | -0.6811 | -5.18135897514 | 13.1452 | 13.4536 | 10.6703 | 0 | 0 | IX |
| 52 | -0.7566 | -5.72284372234 | 13.2207 | 13.4799 | 10.6703 | 0 | 0 | IX |
| 156 | 2.7517 | 28.3318232363 | 9.7124 | 15.0184 | 9.6688 | 0 | 0 | IX |
| 260 | -0.2667 | -2.09491940805 | 12.7308 | 15.0184 | 6.7546 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 12.4641 | -0.06 | -0.52 | 12.5313 | 12.5814 | 12.4494 | 0 |
| 1724949000 | 12.529 | -0.06 | -0.47 | 12.5992 | 12.6049 | 12.5163 | 0 |
| 1724862600 | 12.5879 | 0.16 | 1.32 | 12.4099 | 12.6013 | 12.4099 | 0 |
| 1724776200 | 12.4239 | -0.17 | -1.36 | 12.5844 | 12.5844 | 12.3616 | 0 |
| 1724689800 | 12.5955 | 0.11 | 0.92 | 12.477 | 12.6444 | 12.4756 | 0 |
| 1724430600 | 12.4807 | 0.11 | 0.91 | 12.3551 | 12.6079 | 12.3537 | 0 |
| 1724344200 | 12.3682 | -0.24 | -1.92 | 12.6028 | 12.6036 | 12.2876 | 0 |
| 1724257800 | 12.6102 | -0.02 | -0.12 | 12.6402 | 12.7718 | 12.5818 | 0 |
| 1724171400 | 12.6254 | 0.15 | 1.17 | 12.4824 | 12.7085 | 12.4795 | 0 |
| 1724085000 | 12.4795 | 0.08 | 0.64 | 12.3951 | 12.504 | 12.3597 | 0 |
| 1723825800 | 12.4002 | 0.01 | 0.10 | 12.3705 | 12.4905 | 12.3261 | 0 |
| 1723739400 | 12.3879 | -0.09 | -0.72 | 12.4591 | 12.4634 | 12.3193 | 0 |
| 1723653000 | 12.478 | 0.26 | 2.15 | 12.2585 | 12.493 | 12.2585 | 0 |
| 1723566600 | 12.2156 | 0.13 | 1.04 | 12.0639 | 12.2529 | 12.0639 | 0 |
| 1723480200 | 12.09 | 0.02 | 0.15 | 12.072 | 12.1063 | 11.9856 | 0 |
| 1723221000 | 12.072 | -0.02 | -0.15 | 12.0742 | 12.0949 | 12.0127 | 0 |
| 1723134600 | 12.0905 | 0.14 | 1.20 | 11.9686 | 12.197 | 11.9686 | 0 |
| 1723048200 | 11.9477 | 0.17 | 1.47 | 11.7407 | 12.0351 | 11.7407 | 0 |
| 1722961800 | 11.7749 | 0.24 | 2.09 | 11.5071 | 11.8067 | 11.5071 | 0 |
| 1722875400 | 11.5333 | -0.34 | -2.83 | 11.9148 | 11.9239 | 11.3532 | 0 |
| 1722616200 | 11.8696 | -0.08 | -0.67 | 11.9991 | 12.0608 | 11.8244 | 0 |
| 1722529800 | 11.9496 | 0.17 | 1.46 | 11.8058 | 12.0188 | 11.8058 | 0 |
| 1722443400 | 11.7779 | 0.14 | 1.21 | 11.6427 | 11.7978 | 11.5798 | 0 |
| 1722357000 | 11.6371 | -0.08 | -0.66 | 11.7129 | 11.7129 | 11.5321 | 0 |
| 1722270600 | 11.7143 | -0.1 | -0.83 | 11.8039 | 11.8164 | 11.7049 | 0 |
| 1722011400 | 11.8123 | 0.08 | 0.70 | 11.7395 | 11.8486 | 11.7381 | 0 |
| 1721925000 | 11.7298 | 0.04 | 0.35 | 11.7043 | 11.7732 | 11.6705 | 0 |
| 1721838600 | 11.689 | -0.16 | -1.36 | 11.8619 | 11.8619 | 11.6707 | 0 |
| 1721752200 | 11.8499 | 0.01 | 0.07 | 11.8385 | 11.8784 | 11.7674 | 0 |
| 1721665800 | 11.8413 | 0.05 | 0.40 | 11.7902 | 11.8663 | 11.7846 | 0 |
| 1721406600 | 11.7944 | -0.01 | -0.10 | 11.8088 | 11.8413 | 11.7023 | 0 |
| 1721320200 | 11.8067 | 0.23 | 1.98 | 11.5888 | 11.8413 | 11.5888 | 0 |
| 1721233800 | 11.5777 | -0.05 | -0.44 | 11.6172 | 11.7057 | 11.577 | 0 |
| 1721147400 | 11.629 | -0.04 | -0.37 | 11.6762 | 11.6776 | 11.5592 | 0 |
| 1721061000 | 11.6721 | -0.2 | -1.72 | 11.8799 | 11.8799 | 11.63 | 0 |
| 1720801800 | 11.8764 | 0.05 | 0.43 | 11.8264 | 11.9061 | 11.7841 | 0 |
| 1720715400 | 11.825 | 0.05 | 0.42 | 11.7683 | 11.8615 | 11.7546 | 0 |
| 1720629000 | 11.7753 | 0.08 | 0.67 | 11.6946 | 11.8298 | 11.6946 | 0 |
| 1720542600 | 11.6974 | 0.09 | 0.79 | 11.4574 | 11.7985 | 11.4547 | 0 |
| 1720456200 | 11.6058 | -0.01 | -0.06 | 11.6129 | 11.6671 | 11.593 | 0 |
| 1720197000 | 11.6129 | 0.1 | 0.85 | 11.5167 | 11.6987 | 11.5153 | 0 |
| 1720110600 | 11.5153 | -0.01 | -0.12 | 11.5336 | 11.6768 | 11.5063 | 0 |
| 1720024200 | 11.5288 | 0.02 | 0.13 | 11.5189 | 11.5903 | 11.4835 | 0 |
| 1719937800 | 11.5134 | -0.07 | -0.61 | 11.579 | 11.589 | 11.454 | 0 |
| 1719851400 | 11.5842 | 0.12 | 1.01 | 11.4853 | 11.6085 | 11.4846 | 0 |
| 1719592200 | 11.4684 | 0.15 | 1.37 | 11.3078 | 11.5662 | 11.3078 | 0 |
| 1719505800 | 11.3138 | 0.27 | 2.46 | 11.0353 | 11.3211 | 11.0347 | 0 |
| 1719419400 | 11.0419 | 0.01 | 0.10 | 11.017 | 11.1196 | 11.0103 | 0 |
| 1719333000 | 11.0307 | -0.1 | -0.92 | 11.1366 | 11.1373 | 11.0162 | 0 |
| 1719246600 | 11.1327 | -0.03 | -0.26 | 11.1613 | 11.2308 | 11.121 | 0 |
| 1718987400 | 11.1613 | 0.34 | 3.17 | 10.8288 | 11.2062 | 10.8275 | 0 |
| 1718901000 | 10.8186 | 0.14 | 1.34 | 10.6741 | 10.9099 | 10.6728 | 0 |
| 1718814600 | 10.6753 | -0.14 | -1.29 | 10.7797 | 10.8132 | 10.6703 | 0 |
| 1718728200 | 10.8149 | 0.08 | 0.77 | 10.7313 | 10.8479 | 10.7313 | 0 |
| 1718641800 | 10.7319 | -0.04 | -0.34 | 10.7809 | 10.7809 | 10.7008 | 0 |
| 1718382600 | 10.7681 | -0.2 | -1.83 | 10.9191 | 10.9211 | 10.6889 | 0 |
| 1718296200 | 10.9688 | -0.13 | -1.16 | 11.1077 | 11.1431 | 10.9521 | 0 |
| 1718209800 | 11.0979 | -0.02 | -0.15 | 11.1115 | 11.1624 | 11.0465 | 0 |
| 1718123400 | 11.1148 | -0.26 | -2.31 | 11.4064 | 11.4084 | 11.0668 | 0 |
| 1718037000 | 11.3774 | 0.08 | 0.68 | 11.3737 | 11.3965 | 11.3581 | 0 |
| 1717777800 | 11.3011 | -0.1 | -0.88 | 11.4032 | 11.4219 | 11.269 | 0 |
| 1717691400 | 11.4018 | 0.11 | 0.95 | 11.2166 | 11.487 | 11.2166 | 0 |
| 1717605000 | 11.2949 | -0.11 | -0.98 | 11.4131 | 11.4131 | 11.2172 | 0 |
| 1717518600 | 11.4064 | 0.08 | 0.74 | 11.3231 | 11.5574 | 11.3218 | 0 |
| 1717432200 | 11.3231 | 0.19 | 1.75 | 11.1369 | 11.496 | 11.1316 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
