INAV XTR2 EUAAA GOBDL (D3EZ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3105 | -0.602200086665 | 217.6187 | 218.0782 | 215.5892 | 0 | 0 | IX |
| 4 | -6.4334 | -2.88827951312 | 222.7416 | 222.8905 | 215.5892 | 0 | 0 | IX |
| 12 | -2.3019 | -1.05297056266 | 218.6101 | 226.6779 | 215.5892 | 0 | 0 | IX |
| 26 | 8.4165 | 4.04850217685 | 207.8917 | 226.6779 | 207.2451 | 0 | 0 | IX |
| 52 | 17.2228 | 8.65096084394 | 199.0854 | 226.6779 | 198.174 | 0 | 0 | IX |
| 156 | 3.7226 | 1.75110637785 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| 260 | 3.7226 | 1.75110637785 | 212.5856 | 226.6779 | 193.9873 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 216.3082 | -0.27 | -0.12 | 216.7749 | 218.0782 | 215.6294 | 0 |
| 1730395800 | 216.5755 | -0.36 | -0.17 | 216.3918 | 216.8637 | 215.6555 | 0 |
| 1730309400 | 216.9365 | 0.91 | 0.42 | 217.142 | 217.7609 | 216.2735 | 0 |
| 1730223000 | 216.0249 | -1.17 | -0.54 | 217.1412 | 217.1412 | 215.5892 | 0 |
| 1730136600 | 217.1992 | 0.12 | 0.05 | 216.9111 | 217.7471 | 216.1526 | 0 |
| 1729873800 | 217.0818 | -0.15 | -0.07 | 217.6187 | 218.0108 | 217.0416 | 0 |
| 1729787400 | 217.2329 | 1.23 | 0.57 | 216.565 | 217.5105 | 216.4131 | 0 |
| 1729701000 | 215.9989 | -0.45 | -0.21 | 216.1214 | 216.2809 | 215.5951 | 0 |
| 1729614600 | 216.4518 | -0.88 | -0.40 | 216.7752 | 217.118 | 216.4118 | 0 |
| 1729528200 | 217.3281 | -2.11 | -0.96 | 219.0802 | 219.1128 | 217.2779 | 0 |
| 1729269000 | 219.4393 | 0.8 | 0.37 | 218.4353 | 219.5529 | 218.3416 | 0 |
| 1729182600 | 218.6396 | -1 | -0.45 | 218.8763 | 219.3147 | 217.8837 | 0 |
| 1729096200 | 219.6385 | 0.13 | 0.06 | 219.5515 | 220.1667 | 219.3549 | 0 |
| 1729009800 | 219.5093 | 0.64 | 0.29 | 218.5408 | 219.7836 | 218.4606 | 0 |
| 1728923400 | 218.8718 | -0.76 | -0.35 | 219.4878 | 219.6283 | 218.6391 | 0 |
| 1728664200 | 219.6342 | 0.16 | 0.07 | 219.8612 | 219.9114 | 218.8405 | 0 |
| 1728577800 | 219.4771 | -0.38 | -0.17 | 219.2978 | 219.9508 | 218.9996 | 0 |
| 1728491400 | 219.855 | -0.45 | -0.20 | 220.4924 | 220.7027 | 219.7299 | 0 |
| 1728405000 | 220.3005 | -0.19 | -0.09 | 220.7464 | 221.0829 | 220.1854 | 0 |
| 1728318600 | 220.4904 | -0.24 | -0.11 | 220.6808 | 220.7958 | 220.1106 | 0 |
| 1728059400 | 220.7316 | -2.29 | -1.03 | 222.7416 | 222.8905 | 220.4212 | 0 |
| 1727973000 | 223.0191 | -1.23 | -0.55 | 223.8745 | 223.8939 | 222.6387 | 0 |
| 1727886600 | 224.2466 | -0.98 | -0.44 | 225.3084 | 226.3351 | 223.8145 | 0 |
| 1727800200 | 225.2292 | -0.14 | -0.06 | 225.2509 | 225.9928 | 225.0867 | 0 |
| 1727713800 | 225.3723 | -0.16 | -0.07 | 225.9723 | 226.5245 | 225.3723 | 0 |
| 1727454600 | 225.529 | -0.15 | -0.06 | 225.3572 | 226.6779 | 225.2427 | 0 |
| 1727368200 | 225.6742 | 0.97 | 0.43 | 225.139 | 225.8533 | 224.5893 | 0 |
| 1727281800 | 224.7009 | -0.62 | -0.27 | 226.1992 | 226.4156 | 224.6126 | 0 |
| 1727195400 | 225.3188 | 0.82 | 0.36 | 224.383 | 225.6311 | 224.1062 | 0 |
| 1727109000 | 224.4994 | 0.28 | 0.13 | 224.6318 | 224.6318 | 223.7529 | 0 |
| 1726849800 | 224.2177 | -0.06 | -0.02 | 224.9774 | 225.2038 | 223.7546 | 0 |
| 1726763400 | 224.273 | 0.59 | 0.27 | 224.4481 | 224.9405 | 223.5881 | 0 |
| 1726677000 | 223.6793 | -0.78 | -0.35 | 224.6993 | 224.7307 | 223.4731 | 0 |
| 1726590600 | 224.4578 | -0.39 | -0.17 | 225.2948 | 225.6802 | 224.4376 | 0 |
| 1726504200 | 224.8454 | 1.22 | 0.55 | 224.2295 | 225.001 | 224.1387 | 0 |
| 1726245000 | 223.6242 | 0.97 | 0.44 | 224.0995 | 224.4395 | 223.4901 | 0 |
| 1726158600 | 222.6521 | -0.29 | -0.13 | 222.2781 | 223.3484 | 222.1075 | 0 |
| 1726072200 | 222.9406 | 0.2 | 0.09 | 223.2075 | 223.7505 | 221.9993 | 0 |
| 1725985800 | 222.7427 | 0.01 | 0.00 | 222.8739 | 222.8739 | 221.9696 | 0 |
| 1725899400 | 222.7327 | -0.8 | -0.36 | 222.4794 | 222.8081 | 221.6496 | 0 |
| 1725640200 | 223.5356 | 0.65 | 0.29 | 224.1837 | 225.1742 | 222.4467 | 0 |
| 1725553800 | 222.8875 | 0.24 | 0.11 | 222.9723 | 223.7349 | 222.484 | 0 |
| 1725467400 | 222.6426 | 1.78 | 0.81 | 221.7995 | 222.9835 | 221.3591 | 0 |
| 1725381000 | 220.8638 | 0.45 | 0.20 | 220.5884 | 221.5445 | 219.8022 | 0 |
| 1725294600 | 220.412 | -0.42 | -0.19 | 221.0085 | 221.0085 | 220.2505 | 0 |
| 1725035400 | 220.8287 | -0.81 | -0.37 | 221.8313 | 222.1296 | 220.8187 | 0 |
| 1724949000 | 221.6399 | -1.12 | -0.50 | 222.6446 | 222.7008 | 221.1875 | 0 |
| 1724862600 | 222.757 | -0.36 | -0.16 | 222.9384 | 223.3533 | 222.3165 | 0 |
| 1724776200 | 223.1133 | -0.76 | -0.34 | 223.5816 | 223.847 | 222.6831 | 0 |
| 1724689800 | 223.8693 | -0.33 | -0.15 | 224.4239 | 224.4841 | 223.3689 | 0 |
| 1724430600 | 224.2026 | 1.55 | 0.70 | 223.1153 | 224.7597 | 222.3533 | 0 |
| 1724344200 | 222.651 | -0.99 | -0.44 | 224.1663 | 224.2879 | 222.4417 | 0 |
| 1724257800 | 223.6456 | 0.76 | 0.34 | 223.156 | 223.6456 | 222.4597 | 0 |
| 1724171400 | 222.8861 | 1.49 | 0.67 | 221.9403 | 223.0526 | 221.7422 | 0 |
| 1724085000 | 221.3985 | 1.53 | 0.69 | 221.4177 | 221.5435 | 220.5338 | 0 |
| 1723825800 | 219.8735 | 0.22 | 0.10 | 219.932 | 220.5516 | 219.5913 | 0 |
| 1723739400 | 219.6574 | -1.95 | -0.88 | 221.397 | 221.5827 | 219.0475 | 0 |
| 1723653000 | 221.608 | 1.56 | 0.71 | 221.2485 | 222.0688 | 220.6308 | 0 |
| 1723566600 | 220.0503 | 1.12 | 0.51 | 219.0363 | 220.2841 | 218.1192 | 0 |
| 1723480200 | 218.9343 | 0.02 | 0.01 | 218.7003 | 219.1656 | 218.4091 | 0 |
| 1723221000 | 218.9106 | 0.95 | 0.44 | 218.6101 | 219.1028 | 218.29 | 0 |
| 1723134600 | 217.96 | -0.18 | -0.08 | 219.2385 | 219.4427 | 217.231 | 0 |
| 1723048200 | 218.1413 | -1.19 | -0.54 | 219.1614 | 219.2214 | 217.6863 | 0 |
| 1722961800 | 219.3349 | -1.1 | -0.50 | 219.4081 | 220.2749 | 218.9516 | 0 |
| 1722875400 | 220.4321 | 0.84 | 0.38 | 220.4002 | 222.8303 | 220.2819 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
