iNAV db xtrackers MSCI AC Asia ex Japan High Dividend Yield USD (421X)
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 | 0.0299 | 0.210729589535 | 14.1888 | 14.2749 | 13.8974 | 0 | 0 | IX |
| 4 | -1.5874 | -10.0429580985 | 15.8061 | 15.9221 | 13.8974 | 0 | 0 | IX |
| 12 | -1.8797 | -11.6763156587 | 16.0984 | 16.0991 | 13.8974 | 0 | 0 | IX |
| 26 | -0.1507 | -1.0487563851 | 14.3694 | 16.3797 | 13.8974 | 0 | 0 | IX |
| 52 | -1.074 | -7.02295866655 | 15.2927 | 16.3797 | 12.5337 | 0 | 0 | IX |
| 156 | 12.7602 | 874.885155982 | 1.4585 | 16.3797 | 1.4578 | 0 | 0 | IX |
| 260 | 12.7602 | 874.885155982 | 1.4585 | 16.3797 | 1.4575 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 14.2187 | 0.29 | 2.10 | 13.9332 | 14.2675 | 13.9294 | 0 |
| 1724949000 | 13.9269 | -0.28 | -1.99 | 14.2098 | 14.2098 | 13.8974 | 0 |
| 1724862600 | 14.2092 | -0.05 | -0.32 | 14.2341 | 14.2494 | 14.1811 | 0 |
| 1724776200 | 14.2545 | 0.02 | 0.11 | 14.2309 | 14.2749 | 14.2309 | 0 |
| 1724689800 | 14.2386 | -0.02 | -0.17 | 14.2564 | 14.2602 | 14.2169 | 0 |
| 1724430600 | 14.2628 | 0.1 | 0.69 | 14.1888 | 14.2749 | 14.1601 | 0 |
| 1724344200 | 14.1646 | -0.37 | -2.52 | 14.5389 | 14.5389 | 14.1506 | 0 |
| 1724257800 | 14.5305 | 0.05 | 0.36 | 14.4972 | 14.5305 | 14.4764 | 0 |
| 1724171400 | 14.479 | -0.99 | -6.40 | 15.4919 | 15.4919 | 14.4379 | 0 |
| 1724085000 | 15.4696 | 0.02 | 0.14 | 15.5154 | 15.5154 | 15.4199 | 0 |
| 1723825800 | 15.4473 | 0.13 | 0.84 | 15.3082 | 15.6543 | 15.3082 | 0 |
| 1723739400 | 15.318 | -0.56 | -3.51 | 15.8609 | 15.8623 | 15.2636 | 0 |
| 1723653000 | 15.876 | 0.11 | 0.68 | 15.84 | 15.9077 | 15.835 | 0 |
| 1723566600 | 15.7687 | 0.03 | 0.19 | 15.7442 | 15.7716 | 15.5548 | 0 |
| 1723480200 | 15.7385 | 0.08 | 0.53 | 15.6505 | 15.7529 | 15.6505 | 0 |
| 1723221000 | 15.6548 | -0.02 | -0.13 | 15.7028 | 15.7028 | 15.6333 | 0 |
| 1723134600 | 15.6755 | -0.02 | -0.16 | 15.7244 | 15.7272 | 15.6382 | 0 |
| 1723048200 | 15.6999 | 0.17 | 1.13 | 15.5109 | 15.7158 | 15.5109 | 0 |
| 1722961800 | 15.5251 | -0.08 | -0.49 | 15.5669 | 15.5669 | 15.4932 | 0 |
| 1722875400 | 15.6011 | -0.3 | -1.91 | 15.8784 | 15.9221 | 15.4885 | 0 |
| 1722616200 | 15.9046 | 0.11 | 0.73 | 15.8061 | 15.9083 | 15.7051 | 0 |
| 1722529800 | 15.79 | 0.01 | 0.04 | 15.7705 | 15.8397 | 15.7705 | 0 |
| 1722443400 | 15.7836 | 0.02 | 0.16 | 15.7836 | 15.8186 | 15.7551 | 0 |
| 1722357000 | 15.7588 | 0.03 | 0.17 | 15.7374 | 15.7989 | 15.7323 | 0 |
| 1722270600 | 15.7323 | 0.24 | 1.53 | 15.4944 | 15.7904 | 15.4944 | 0 |
| 1722011400 | 15.4958 | 0.36 | 2.35 | 15.1277 | 15.5086 | 15.1277 | 0 |
| 1721925000 | 15.1402 | 0.01 | 0.05 | 15.1033 | 15.1458 | 15.0956 | 0 |
| 1721838600 | 15.1333 | 0.07 | 0.43 | 15.0501 | 15.1486 | 15.0501 | 0 |
| 1721752200 | 15.0681 | 0.01 | 0.08 | 15.0648 | 15.1132 | 15.0515 | 0 |
| 1721665800 | 15.0565 | 0.41 | 2.83 | 14.6349 | 15.0794 | 14.6349 | 0 |
| 1721406600 | 14.6417 | -0.04 | -0.27 | 14.6403 | 14.6524 | 14.6296 | 0 |
| 1721320200 | 14.682 | -0.02 | -0.15 | 14.7022 | 14.713 | 14.6672 | 0 |
| 1721233800 | 14.7035 | 0.06 | 0.43 | 14.6571 | 14.7237 | 14.6551 | 0 |
| 1721147400 | 14.6403 | -0.48 | -3.20 | 15.0922 | 15.0922 | 14.6228 | 0 |
| 1721061000 | 15.124 | 0.08 | 0.52 | 15.0282 | 15.1379 | 15.0282 | 0 |
| 1720801800 | 15.0455 | 0.4 | 2.75 | 14.6352 | 15.0572 | 14.6352 | 0 |
| 1720715400 | 14.6432 | 0.06 | 0.42 | 14.5934 | 14.6816 | 14.5921 | 0 |
| 1720629000 | 14.5813 | -0.17 | -1.13 | 14.7612 | 14.7653 | 14.5638 | 0 |
| 1720542600 | 14.7482 | -0.03 | -0.19 | 14.7653 | 14.7721 | 14.7394 | 0 |
| 1720456200 | 14.7762 | 0.11 | 0.73 | 14.6625 | 14.7926 | 14.6625 | 0 |
| 1720197000 | 14.6686 | -0.12 | -0.84 | 14.8011 | 14.8011 | 14.6489 | 0 |
| 1720110600 | 14.7922 | 0.02 | 0.11 | 14.7648 | 14.7936 | 14.7594 | 0 |
| 1720024200 | 14.7758 | 0.09 | 0.61 | 14.7019 | 14.7963 | 14.7019 | 0 |
| 1719937800 | 14.6855 | 0.01 | 0.09 | 14.6718 | 14.7005 | 14.6513 | 0 |
| 1719851400 | 14.6718 | -0.03 | -0.19 | 14.7764 | 14.7764 | 14.665 | 0 |
| 1719592200 | 14.6996 | -0.43 | -2.85 | 15.1149 | 15.1149 | 14.6694 | 0 |
| 1719505800 | 15.1304 | 0.03 | 0.22 | 15.1099 | 15.1558 | 15.0923 | 0 |
| 1719419400 | 15.0965 | -0.14 | -0.91 | 15.2183 | 15.219 | 15.0711 | 0 |
| 1719333000 | 15.2353 | 0.15 | 0.96 | 15.0985 | 15.2766 | 15.0985 | 0 |
| 1719246600 | 15.0901 | 0.15 | 0.97 | 14.9628 | 15.1196 | 14.9628 | 0 |
| 1718987400 | 14.9446 | 0.14 | 0.92 | 14.8012 | 14.9572 | 14.7819 | 0 |
| 1718901000 | 14.8081 | -0.04 | -0.30 | 14.8323 | 14.8372 | 14.804 | 0 |
| 1718814600 | 14.8524 | 0.07 | 0.49 | 14.7665 | 14.8606 | 14.7665 | 0 |
| 1718728200 | 14.7803 | -0.08 | -0.52 | 14.8759 | 14.8759 | 14.7015 | 0 |
| 1718641800 | 14.8579 | -0.15 | -1.01 | 15.0093 | 15.0093 | 14.8205 | 0 |
| 1718382600 | 15.0093 | -0.3 | -1.96 | 15.2617 | 15.2617 | 14.9672 | 0 |
| 1718296200 | 15.3093 | -0.28 | -1.77 | 15.5225 | 15.5239 | 15.3072 | 0 |
| 1718209800 | 15.585 | 0.17 | 1.08 | 15.4355 | 15.5943 | 15.4276 | 0 |
| 1718123400 | 15.419 | -0.29 | -1.87 | 15.7428 | 15.7428 | 15.4046 | 0 |
| 1718037000 | 15.7121 | -0.22 | -1.35 | 15.7107 | 15.715 | 15.6916 | 0 |
| 1717777800 | 15.9273 | -0.16 | -0.97 | 16.0984 | 16.0991 | 15.9251 | 0 |
| 1717691400 | 16.0836 | 0.02 | 0.13 | 16.0866 | 16.110199 | 16.055499 | 0 |
| 1717605000 | 16.062899 | -0.02 | -0.11 | 16.0747 | 16.0954 | 16.0518 | 0 |
| 1717518600 | 16.0806 | -0.28 | -1.74 | 16.3782 | 16.3797 | 16.0511 | 0 |
| 1717432200 | 16.3647 | 0.29 | 1.82 | 16.0792 | 16.3677 | 16.0792 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
