iNav iShares STOXX Global Select Dividend 100 DE (AL8Q)
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 | 42.56 | 3.05056803928 | 1395.15 | 1441.12 | 1384.98 | 0 | 0 | IX |
| 4 | 57.17 | 4.14113317977 | 1380.54 | 1441.12 | 1374.88 | 0 | 0 | IX |
| 12 | 88.37 | 6.5491277217 | 1349.34 | 1441.12 | 1307.07 | 0 | 0 | IX |
| 26 | 196.19 | 15.8024035054 | 1241.52 | 1441.12 | 1160.67 | 0 | 0 | IX |
| 52 | 309.16 | 27.3944441983 | 1128.55 | 1441.12 | 1128.55 | 0 | 0 | IX |
| 156 | 386.18 | 36.7255332706 | 1051.53 | 1441.12 | 1037.77 | 0 | 0 | IX |
| 260 | 386.18 | 36.7255332706 | 1051.53 | 1441.12 | 1037.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1439.39 | 14.77 | 1.04 | 1429.08 | 1440.45 | 1427.47 | 0 |
| 1737048600 | 1424.6199 | 3.48 | 0.24 | 1424.18 | 1427.6199 | 1418.82 | 0 |
| 1736962200 | 1421.14 | 19.45 | 1.39 | 1406.18 | 1425.06 | 1404 | 0 |
| 1736875800 | 1401.69 | 10.84 | 0.78 | 1395.1099 | 1405.08 | 1394.95 | 0 |
| 1736789400 | 1390.85 | -7.5 | -0.54 | 1395.15 | 1395.15 | 1384.98 | 0 |
| 1736530200 | 1398.35 | -14.22 | -1.01 | 1411.82 | 1415.39 | 1396.3699 | 0 |
| 1736443800 | 1412.57 | 3.06 | 0.22 | 1405.89 | 1414.23 | 1403.03 | 0 |
| 1736357400 | 1409.51 | -2.14 | -0.15 | 1411.02 | 1418.66 | 1403.9 | 0 |
| 1736271000 | 1411.65 | 9.94 | 0.71 | 1401.31 | 1413.84 | 1397.03 | 0 |
| 1736184600 | 1401.71 | 18.04 | 1.30 | 1386.91 | 1401.71 | 1384.57 | 0 |
| 1735925400 | 1383.67 | -3.97 | -0.29 | 1389.01 | 1390.16 | 1380.58 | 0 |
| 1735839000 | 1387.64 | 6.48 | 0.47 | 1379.91 | 1387.64 | 1374.88 | 0 |
| 1735579800 | 1381.16 | -5.24 | -0.38 | 1380.98 | 1385.88 | 1378.7 | 0 |
| 1735320600 | 1386.4 | 6.05 | 0.44 | 1378.01 | 1386.51 | 1374.94 | 0 |
| 1734975000 | 1380.35 | -1.7 | -0.12 | 1380.54 | 1385.08 | 1377.19 | 0 |
| 1734715800 | 1382.05 | -7.53 | -0.54 | 1382.1099 | 1384.52 | 1365.69 | 0 |
| 1734629400 | 1389.58 | -21.67 | -1.54 | 1401.14 | 1401.14 | 1388.6099 | 0 |
| 1734543000 | 1411.25 | -1.44 | -0.10 | 1411.97 | 1417.78 | 1411.05 | 0 |
| 1734456600 | 1412.69 | -5.45 | -0.38 | 1416.07 | 1419.89 | 1412.56 | 0 |
| 1734370200 | 1418.14 | 1.04 | 0.07 | 1415.3699 | 1421.1099 | 1413.9 | 0 |
| 1734111000 | 1417.1 | 1.87 | 0.13 | 1415.73 | 1424.73 | 1414.2 | 0 |
| 1734024600 | 1415.23 | -4.97 | -0.35 | 1420.56 | 1422.96 | 1414.52 | 0 |
| 1733938200 | 1420.2 | 6.03 | 0.43 | 1415.75 | 1421.64 | 1408.39 | 0 |
| 1733851800 | 1414.17 | -1.92 | -0.14 | 1414.2 | 1417.6199 | 1409.47 | 0 |
| 1733765400 | 1416.09 | -5.82 | -0.41 | 1424.57 | 1428.46 | 1414.94 | 0 |
| 1733506200 | 1421.91 | -1.56 | -0.11 | 1421.88 | 1424.89 | 1419.29 | 0 |
| 1733419800 | 1423.47 | 11.91 | 0.84 | 1411.44 | 1423.88 | 1411.44 | 0 |
| 1733333400 | 1411.56 | 12.54 | 0.90 | 1403.3699 | 1414.48 | 1402.14 | 0 |
| 1733247000 | 1399.02 | 5.69 | 0.41 | 1394.56 | 1400.51 | 1392.29 | 0 |
| 1733160600 | 1393.33 | 21.7 | 1.58 | 1368.93 | 1393.33 | 1367.77 | 0 |
| 1732901400 | 1371.63 | 14.03 | 1.03 | 1356.03 | 1372.07 | 1353.92 | 0 |
| 1732815000 | 1357.6 | 7.95 | 0.59 | 1353.26 | 1359.56 | 1352.29 | 0 |
| 1732728600 | 1349.65 | -3.21 | -0.24 | 1352.93 | 1354.28 | 1341.99 | 0 |
| 1732642200 | 1352.8599 | -6 | -0.44 | 1354.33 | 1359.97 | 1348.07 | 0 |
| 1732555800 | 1358.8599 | 10.17 | 0.75 | 1355.92 | 1360.71 | 1350.95 | 0 |
| 1732296600 | 1348.69 | 15.18 | 1.14 | 1337.35 | 1348.69 | 1326.45 | 0 |
| 1732210200 | 1333.51 | 11.63 | 0.88 | 1322.9 | 1333.98 | 1316.48 | 0 |
| 1732123800 | 1321.88 | -1.76 | -0.13 | 1331.13 | 1333.08 | 1318.72 | 0 |
| 1732037400 | 1323.64 | -10.57 | -0.79 | 1333.71 | 1336.27 | 1307.07 | 0 |
| 1731951000 | 1334.21 | -4.92 | -0.37 | 1340.77 | 1342.21 | 1329.08 | 0 |
| 1731691800 | 1339.13 | -3.76 | -0.28 | 1337.43 | 1342.91 | 1331.92 | 0 |
| 1731605400 | 1342.89 | 19.94 | 1.51 | 1324.06 | 1345.59 | 1321.22 | 0 |
| 1731519000 | 1322.95 | 1.39 | 0.11 | 1318.28 | 1331.2 | 1311.3 | 0 |
| 1731432600 | 1321.56 | -25.35 | -1.88 | 1340.89 | 1343.08 | 1319.77 | 0 |
| 1731346200 | 1346.91 | 16.49 | 1.24 | 1339.18 | 1353.97 | 1339.18 | 0 |
| 1731087000 | 1330.42 | -7.94 | -0.59 | 1342.23 | 1342.32 | 1325.31 | 0 |
| 1731000600 | 1338.3599 | 13.38 | 1.01 | 1328.4 | 1344.5 | 1328.4 | 0 |
| 1730914200 | 1324.98 | -10.41 | -0.78 | 1343.32 | 1361.54 | 1323.55 | 0 |
| 1730827800 | 1335.39 | 9.83 | 0.74 | 1327.13 | 1335.95 | 1322.98 | 0 |
| 1730741400 | 1325.56 | -6.36 | -0.48 | 1331.32 | 1334.71 | 1325.5 | 0 |
| 1730482200 | 1331.92 | 11.68 | 0.88 | 1321.34 | 1334.95 | 1321.23 | 0 |
| 1730395800 | 1320.24 | -11.84 | -0.89 | 1326.95 | 1327.02 | 1312.42 | 0 |
| 1730309400 | 1332.08 | -16.74 | -1.24 | 1343.69 | 1344.3 | 1329.79 | 0 |
| 1730223000 | 1348.82 | -2.9 | -0.21 | 1356.1 | 1359.26 | 1348.48 | 0 |
| 1730136600 | 1351.72 | 5.81 | 0.43 | 1349.34 | 1353.41 | 1342.71 | 0 |
| 1729873800 | 1345.91 | 4.65 | 0.35 | 1342.03 | 1349.3599 | 1339.05 | 0 |
| 1729787400 | 1341.26 | 1.9 | 0.14 | 1340.19 | 1348.15 | 1340.19 | 0 |
| 1729701000 | 1339.3599 | -4.6 | -0.34 | 1339.99 | 1345.23 | 1337.02 | 0 |
| 1729614600 | 1343.96 | -9.48 | -0.70 | 1350.64 | 1356.95 | 1340.79 | 0 |
| 1729528200 | 1353.44 | -15.47 | -1.13 | 1365.9 | 1366.3 | 1352.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
