IN.DE.MSCI US CL.C.ESG EO (4J0D)
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 | 0.1596 | 0.281015105442 | 56.7941 | 57.5584 | 55.8784 | 0 | 0 | IX |
| 4 | 2.1036 | 3.83517988117 | 54.8501 | 58.7168 | 54.8424 | 0 | 0 | IX |
| 12 | 7.6353 | 15.4816457955 | 49.3184 | 58.7168 | 49.301 | 0 | 0 | IX |
| 26 | 7.9984 | 16.3381697181 | 48.9553 | 58.7168 | 43.5246 | 0 | 0 | IX |
| 52 | 17.2343 | 43.3901317744 | 39.7194 | 58.7168 | 39.1415 | 0 | 0 | IX |
| 156 | 18.784 | 49.2118093671 | 38.1697 | 58.7168 | 29.6527 | 0 | 0 | IX |
| 260 | 33.4951 | 142.783883096 | 23.4586 | 58.7168 | 23.2255 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 56.9537 | -0.04 | -0.08 | 56.9197 | 57.5584 | 56.8082 | 0 |
| 1734975000 | 56.9984 | -0.26 | -0.46 | 57.28 | 57.4216 | 56.5728 | 0 |
| 1734715800 | 57.2608 | 0.41 | 0.72 | 56.7941 | 57.2609 | 55.8784 | 0 |
| 1734629400 | 56.8494 | -1.39 | -2.39 | 58.6633 | 58.7168 | 56.5087 | 0 |
| 1734543000 | 58.2421 | 0.35 | 0.60 | 57.9033 | 58.2422 | 57.6938 | 0 |
| 1734456600 | 57.8922 | 0.12 | 0.20 | 57.8205 | 57.9476 | 57.6334 | 0 |
| 1734370200 | 57.777 | 0.6 | 1.06 | 57.1428 | 57.8899 | 57.0399 | 0 |
| 1734111000 | 57.1726 | -0.1 | -0.17 | 57.5135 | 57.5355 | 57.0671 | 0 |
| 1734024600 | 57.268 | 0.02 | 0.03 | 57.2035 | 57.5709 | 57.0824 | 0 |
| 1733938200 | 57.25 | 0.5 | 0.87 | 56.8453 | 57.3498 | 56.5926 | 0 |
| 1733851800 | 56.7539 | 0.25 | 0.45 | 56.5693 | 57.0244 | 56.5532 | 0 |
| 1733765400 | 56.4998 | -0.16 | -0.29 | 56.6925 | 56.8554 | 56.2753 | 0 |
| 1733506200 | 56.6625 | 0.16 | 0.28 | 56.4043 | 56.8573 | 56.1697 | 0 |
| 1733419800 | 56.5041 | 0.07 | 0.13 | 56.4213 | 56.5837 | 56.2046 | 0 |
| 1733333400 | 56.4304 | 0.56 | 1.00 | 55.8873 | 56.5385 | 55.8557 | 0 |
| 1733247000 | 55.869 | -0.29 | -0.52 | 56.0896 | 56.0896 | 55.7782 | 0 |
| 1733160600 | 56.1598 | 0.64 | 1.16 | 55.7152 | 56.2773 | 55.5339 | 0 |
| 1732901400 | 55.5158 | 0.52 | 0.95 | 54.8501 | 55.5178 | 54.8424 | 0 |
| 1732815000 | 54.993 | 0.13 | 0.24 | 55.0476 | 55.1206 | 54.9671 | 0 |
| 1732728600 | 54.8591 | -0.88 | -1.58 | 55.6211 | 55.629 | 54.8591 | 0 |
| 1732642200 | 55.7373 | 0.13 | 0.24 | 55.6265 | 55.8014 | 55.2518 | 0 |
| 1732555800 | 55.6031 | 0.02 | 0.04 | 55.3025 | 55.7233 | 54.8894 | 0 |
| 1732296600 | 55.5834 | 0.72 | 1.32 | 54.8266 | 55.6982 | 54.7671 | 0 |
| 1732210200 | 54.8605 | 0.71 | 1.31 | 54.072 | 54.8709 | 54.0428 | 0 |
| 1732123800 | 54.1528 | 0.11 | 0.21 | 54.0334 | 54.371 | 53.8917 | 0 |
| 1732037400 | 54.0396 | -0.04 | -0.08 | 54.0435 | 54.3222 | 53.5134 | 0 |
| 1731951000 | 54.0802 | 0.29 | 0.54 | 53.7755 | 54.0853 | 53.6552 | 0 |
| 1731691800 | 53.792 | -0.91 | -1.67 | 54.7396 | 54.8195 | 53.7561 | 0 |
| 1731605400 | 54.7037 | -0.27 | -0.49 | 55.0603 | 55.3381 | 54.5241 | 0 |
| 1731519000 | 54.9712 | 0.18 | 0.33 | 54.7615 | 55.0544 | 54.5234 | 0 |
| 1731432600 | 54.7893 | -0.14 | -0.25 | 55.022 | 55.1536 | 54.7588 | 0 |
| 1731346200 | 54.9265 | 0.88 | 1.64 | 54.2182 | 55.0259 | 54.198 | 0 |
| 1731087000 | 54.0427 | 0.76 | 1.43 | 53.345 | 54.0903 | 53.2642 | 0 |
| 1731000600 | 53.2791 | 0.41 | 0.77 | 52.7627 | 53.3157 | 52.5485 | 0 |
| 1730914200 | 52.8698 | 2.36 | 4.67 | 51.3721 | 53.0856 | 51.1557 | 0 |
| 1730827800 | 50.5104 | 0.31 | 0.62 | 50.197 | 50.5813 | 50.0962 | 0 |
| 1730741400 | 50.2014 | -0.52 | -1.02 | 50.5108 | 50.5201 | 50.061 | 0 |
| 1730482200 | 50.7198 | 0.23 | 0.46 | 50.4389 | 50.9123 | 50.2715 | 0 |
| 1730395800 | 50.4881 | -1.04 | -2.01 | 51.5181 | 51.5555 | 50.366 | 0 |
| 1730309400 | 51.5247 | -0.24 | -0.47 | 51.6426 | 51.7464 | 51.2985 | 0 |
| 1730223000 | 51.7671 | 0.12 | 0.23 | 51.6887 | 51.8804 | 51.5755 | 0 |
| 1730136600 | 51.6483 | -0.04 | -0.07 | 51.7229 | 51.7734 | 51.5887 | 0 |
| 1729873800 | 51.6867 | 0.38 | 0.75 | 51.2286 | 51.8078 | 51.1179 | 0 |
| 1729787400 | 51.3026 | 0.14 | 0.28 | 51.1486 | 51.4318 | 51.0352 | 0 |
| 1729701000 | 51.1608 | -0.13 | -0.25 | 51.3628 | 51.5053 | 51.0876 | 0 |
| 1729614600 | 51.2912 | 0.09 | 0.18 | 51.1898 | 51.345 | 51.0846 | 0 |
| 1729528200 | 51.1994 | -0.17 | -0.33 | 51.3782 | 51.4181 | 51.1056 | 0 |
| 1729269000 | 51.367 | -0.09 | -0.18 | 51.4201 | 51.4674 | 51.2033 | 0 |
| 1729182600 | 51.4586 | 0.45 | 0.89 | 51.1028 | 51.696 | 51.0019 | 0 |
| 1729096200 | 51.0048 | 0.06 | 0.12 | 51.0618 | 51.0712 | 50.7271 | 0 |
| 1729009800 | 50.9414 | -0.05 | -0.10 | 51.0705 | 51.1966 | 50.8486 | 0 |
| 1728923400 | 50.99 | 0.42 | 0.82 | 50.6736 | 51.0656 | 50.6227 | 0 |
| 1728664200 | 50.573 | 0.04 | 0.07 | 50.4793 | 50.6037 | 50.2807 | 0 |
| 1728577800 | 50.5366 | 0.09 | 0.17 | 50.5279 | 50.5838 | 50.2636 | 0 |
| 1728491400 | 50.4489 | 0.45 | 0.90 | 50.0012 | 50.465 | 49.9698 | 0 |
| 1728405000 | 49.9984 | 0.2 | 0.40 | 49.7633 | 50.0295 | 49.6666 | 0 |
| 1728318600 | 49.8002 | 0.07 | 0.13 | 49.6751 | 49.8846 | 49.6209 | 0 |
| 1728059400 | 49.7348 | 0.35 | 0.71 | 49.3184 | 50.0228 | 49.301 | 0 |
| 1727973000 | 49.3827 | -0.09 | -0.18 | 49.5093 | 49.5517 | 49.1891 | 0 |
| 1727886600 | 49.4693 | 0.14 | 0.29 | 49.317 | 49.499 | 48.996 | 0 |
| 1727800200 | 49.3249 | 0.02 | 0.05 | 49.3332 | 49.8227 | 49.0225 | 0 |
| 1727713800 | 49.3024 | -0.16 | -0.33 | 49.4164 | 49.4512 | 49.1352 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
