DAX Global BRIC Total Return USD (D1A4)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.22 | 0.619324518082 | 1004.32 | 1020.05 | 997.69 | 0 | 0 | IX |
| 4 | 41.62 | 4.2955042728 | 968.92 | 1020.05 | 930.24 | 0 | 0 | IX |
| 12 | 103.95 | 11.4660430845 | 906.59 | 1020.05 | 881.96 | 0 | 0 | IX |
| 26 | 52.06 | 5.4315165679 | 958.48 | 1020.05 | 881.96 | 0 | 0 | IX |
| 52 | 181.72 | 21.925146594 | 828.82 | 1020.05 | 810.32 | 0 | 0 | IX |
| 156 | 179.88 | 21.6550694628 | 830.66 | 1020.05 | 707.31 | 0 | 0 | IX |
| 260 | 339.6 | 50.615554297 | 670.94 | 1179.73 | 667.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 1017.11 | 11.39 | 1.13 | 1008.29 | 1020.05 | 1008.29 | 0 |
| 1742578200 | 1005.72 | -5.45 | -0.54 | 1005.16 | 1006.3 | 997.69 | 0 |
| 1742491800 | 1011.17 | -6.37 | -0.63 | 1015.48 | 1017.44 | 1009.67 | 0 |
| 1742405400 | 1017.54 | 6.59 | 0.65 | 1013 | 1018.62 | 1011.99 | 0 |
| 1742319000 | 1010.95 | 13.43 | 1.35 | 1004.32 | 1010.99 | 1002.96 | 0 |
| 1742232600 | 997.52 | 13.21 | 1.34 | 989.07 | 997.75 | 984.92 | 0 |
| 1741973400 | 984.31 | 26.51 | 2.77 | 968.28 | 984.31 | 967.04 | 0 |
| 1741887000 | 957.8 | 4.37 | 0.46 | 958.27 | 959.98 | 952.79 | 0 |
| 1741800600 | 953.43 | 3.97 | 0.42 | 955.19 | 956.79 | 950.84 | 0 |
| 1741714200 | 949.46 | -4.37 | -0.46 | 952.06 | 954.26 | 948.96 | 0 |
| 1741627800 | 953.83 | -7.72 | -0.80 | 960.44 | 961.02 | 952.31 | 0 |
| 1741368600 | 961.55 | -1.36 | -0.14 | 962.03 | 967.76 | 959.62 | 0 |
| 1741282200 | 962.91 | 8.9 | 0.93 | 962.41 | 966.93 | 960.82 | 0 |
| 1741195800 | 954.01 | 18.82 | 2.01 | 939.05 | 955.06 | 938.6 | 0 |
| 1741109400 | 935.19 | -19.23 | -2.01 | 939.9 | 942.24 | 930.24 | 0 |
| 1741023000 | 954.42 | 5.62 | 0.59 | 951.09 | 955.37 | 946.41 | 0 |
| 1740763800 | 948.8 | -17.9 | -1.85 | 959.17 | 959.36 | 945.1 | 0 |
| 1740677400 | 966.7 | -7.99 | -0.82 | 970.36 | 974.38 | 964.43 | 0 |
| 1740591000 | 974.69 | 8 | 0.83 | 971.75 | 977.12 | 970.33 | 0 |
| 1740504600 | 966.69 | -8.25 | -0.85 | 968.92 | 970.45 | 966.15 | 0 |
| 1740418200 | 974.94 | -5.14 | -0.52 | 980.83 | 982.85 | 974.16 | 0 |
| 1740159000 | 980.08 | 4.08 | 0.42 | 981.71 | 984.92 | 977.56 | 0 |
| 1740072600 | 976 | 1.45 | 0.15 | 974.69 | 978.45 | 973.19 | 0 |
| 1739986200 | 974.55 | -2.07 | -0.21 | 974.43 | 977.12 | 971.95 | 0 |
| 1739899800 | 976.62 | 4.73 | 0.49 | 975.2 | 977.9 | 971.07 | 0 |
| 1739813400 | 971.89 | 1.26 | 0.13 | 973.28 | 974.64 | 968.83 | 0 |
| 1739554200 | 970.63 | 17.44 | 1.83 | 960.05 | 971.05 | 957.49 | 0 |
| 1739467800 | 953.19 | -3.98 | -0.42 | 958.21 | 960.06 | 948.53 | 0 |
| 1739381400 | 957.17 | 6.68 | 0.70 | 959.84 | 964.91 | 955.14 | 0 |
| 1739295000 | 950.49 | 0.07 | 0.01 | 948.58 | 950.65 | 946.89 | 0 |
| 1739208600 | 950.42 | 6.3 | 0.67 | 945.56 | 950.77 | 944.7 | 0 |
| 1738949400 | 944.12 | -7.21 | -0.76 | 951.47 | 955.16 | 943.6 | 0 |
| 1738863000 | 951.33 | 9.12 | 0.97 | 944.6 | 952.87 | 941.71 | 0 |
| 1738776600 | 942.21 | -5.55 | -0.59 | 944.05 | 945.94 | 939.47 | 0 |
| 1738690200 | 947.76 | 15.79 | 1.69 | 940.18 | 948.8 | 932.07 | 0 |
| 1738603800 | 931.97 | -9.02 | -0.96 | 929.24 | 935.01 | 925.52 | 0 |
| 1738344600 | 940.99 | 8.28 | 0.89 | 935.15 | 941.8 | 935.15 | 0 |
| 1738258200 | 932.71 | 7.56 | 0.82 | 924.4 | 933.16 | 924.4 | 0 |
| 1738171800 | 925.15 | -0.25 | -0.03 | 927.1 | 927.45 | 924.67 | 0 |
| 1738085400 | 925.4 | 0.6 | 0.06 | 922.66 | 925.65 | 920.31 | 0 |
| 1737999000 | 924.8 | 6.76 | 0.74 | 917.88 | 925.1 | 917.88 | 0 |
| 1737739800 | 918.04 | 5.36 | 0.59 | 916.4 | 918.71 | 915.45 | 0 |
| 1737653400 | 912.68 | 2.27 | 0.25 | 914.3 | 916.61 | 910.76 | 0 |
| 1737567000 | 910.41 | 0 | 0.00 | 910.41 | 910.41 | 910.41 | 0 |
| 1737480600 | 910.41 | 1.86 | 0.20 | 909.99 | 912.88 | 907.25 | 0 |
| 1737394200 | 908.55 | 4.53 | 0.50 | 906.11 | 909.34 | 905.84 | 0 |
| 1737135000 | 904.02 | -0.53 | -0.06 | 901.88 | 904.93 | 900.74 | 0 |
| 1737048600 | 904.55 | 4.85 | 0.54 | 906.24 | 911.1 | 903.02 | 0 |
| 1736962200 | 899.7 | 8.27 | 0.93 | 893.46 | 901.8 | 892.95 | 0 |
| 1736875800 | 891.43 | 6.66 | 0.75 | 887.49 | 892.22 | 887.49 | 0 |
| 1736789400 | 884.77 | -4.05 | -0.46 | 885.12 | 887.37 | 881.96 | 0 |
| 1736530200 | 888.82 | -9.8 | -1.09 | 896.91 | 897.26 | 887.71 | 0 |
| 1736443800 | 898.62 | -0.84 | -0.09 | 901.51 | 902.22 | 898.05 | 0 |
| 1736357400 | 899.46 | -10.24 | -1.13 | 905.86 | 908.09 | 898.38 | 0 |
| 1736271000 | 909.7 | 5.61 | 0.62 | 899.42 | 911.02 | 898.71 | 0 |
| 1736184600 | 904.09 | 0.86 | 0.10 | 904.18 | 905.3 | 898.12 | 0 |
| 1735925400 | 903.23 | -6.97 | -0.77 | 910.19 | 911.96 | 902.79 | 0 |
| 1735839000 | 910.2 | -3.6 | -0.39 | 906.59 | 911.88 | 902.45 | 0 |
| 1735579800 | 913.8 | -2.59 | -0.28 | 916.49 | 918.38 | 911.56 | 0 |
| 1735320600 | 916.39 | 5.11 | 0.56 | 918.92 | 920.79 | 916.39 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
