Inav Db Xtrackers MSCI Mexico Total Return (D4YH)
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 | 0.0147 | 0.298059571362 | 4.9319 | 4.9976 | 4.798 | 0 | 0 | IX |
| 4 | -0.0132 | -0.2661397637 | 4.9598 | 4.9976 | 4.7545 | 0 | 0 | IX |
| 12 | -0.0786 | -1.56411685107 | 5.0252 | 5.1565 | 4.621 | 0 | 0 | IX |
| 26 | -1.0181 | -17.0687545057 | 5.9647 | 5.9962 | 4.621 | 0 | 0 | IX |
| 52 | -1.1421 | -18.7576986877 | 6.0887 | 6.8498 | 4.621 | 0 | 0 | IX |
| 156 | 0.0223 | 0.452856243527 | 4.9243 | 6.8498 | 4.4577 | 0 | 0 | IX |
| 260 | 0.4631 | 10.3289840526 | 4.4835 | 6.8498 | 0.9267 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 4.9466 | -0 | -0.06 | 4.9443 | 4.9976 | 4.9086999 | 0 |
| 1736875800 | 4.9498 | 0.08 | 1.59 | 4.875 | 4.9774 | 4.856 | 0 |
| 1736789400 | 4.8723 | 0 | 0.09 | 4.8555 | 4.8793 | 4.798 | 0 |
| 1736530200 | 4.868 | -0.1 | -1.92 | 4.9634 | 4.9634 | 4.8408 | 0 |
| 1736443800 | 4.9634 | 0.06 | 1.22 | 4.9036 | 4.9725 | 4.8695 | 0 |
| 1736357400 | 4.9034 | -0.03 | -0.63 | 4.9319 | 4.9659 | 4.8567 | 0 |
| 1736271000 | 4.9346 | 0.06 | 1.15 | 4.8894 | 4.9426 | 4.8525 | 0 |
| 1736184600 | 4.8787 | 0.09 | 1.84 | 4.8002 | 4.9043 | 4.7545 | 0 |
| 1735925400 | 4.7904 | -0.1 | -2.01 | 4.8875 | 4.8901 | 4.7839 | 0 |
| 1735839000 | 4.8888 | 0.08 | 1.68 | 4.7857 | 4.8915 | 4.7715 | 0 |
| 1735579800 | 4.8079 | -0.11 | -2.16 | 4.9166 | 4.9169 | 4.7995 | 0 |
| 1735320600 | 4.914 | 0.06 | 1.24 | 4.8673 | 4.9309 | 4.8209 | 0 |
| 1734975000 | 4.8538 | -0.03 | -0.71 | 4.8915 | 4.9154 | 4.8525 | 0 |
| 1734715800 | 4.8887 | 0.02 | 0.47 | 4.8665 | 4.8902 | 4.7675 | 0 |
| 1734629400 | 4.8657 | -0.08 | -1.67 | 4.9403 | 4.9417 | 4.8437 | 0 |
| 1734543000 | 4.9485 | -0.02 | -0.33 | 4.9598 | 4.982 | 4.9227999 | 0 |
| 1734456600 | 4.9648 | -0.09 | -1.70 | 5.0652 | 5.0679 | 4.9476 | 0 |
| 1734370200 | 5.0507 | -0 | -0.01 | 5.0469 | 5.0883 | 5.0361 | 0 |
| 1734111000 | 5.0512 | 0.06 | 1.11 | 5.0201 | 5.0694 | 4.9793 | 0 |
| 1734024600 | 4.9958 | 0.02 | 0.48 | 4.9703 | 5.0388 | 4.9703 | 0 |
| 1733938200 | 4.972 | 0.02 | 0.33 | 4.963 | 4.9844 | 4.9295 | 0 |
| 1733851800 | 4.9557 | -0.04 | -0.87 | 4.9948 | 5.0437 | 4.9424 | 0 |
| 1733765400 | 4.9993999 | 0.06 | 1.25 | 4.9463 | 5.0586 | 4.946 | 0 |
| 1733506200 | 4.9375 | -0 | -0.08 | 4.9438 | 4.9864 | 4.9285 | 0 |
| 1733419800 | 4.9417 | 0.02 | 0.41 | 4.9277 | 4.959 | 4.9216 | 0 |
| 1733333400 | 4.9214 | 0.05 | 0.98 | 4.884 | 4.9319 | 4.884 | 0 |
| 1733247000 | 4.8738 | 0.07 | 1.37 | 4.8141999 | 4.8976 | 4.8137 | 0 |
| 1733160600 | 4.808 | -0.02 | -0.35 | 4.8196 | 4.8204 | 4.7552 | 0 |
| 1732901400 | 4.8248 | 0.05 | 1.11 | 4.7734 | 4.8266 | 4.7444 | 0 |
| 1732815000 | 4.7718 | 0.09 | 1.97 | 4.6818 | 4.8682 | 4.6788 | 0 |
| 1732728600 | 4.6796 | -0.04 | -0.78 | 4.7087 | 4.7234 | 4.673 | 0 |
| 1732642200 | 4.7165 | -0.16 | -3.31 | 4.8776 | 4.8785999 | 4.7028 | 0 |
| 1732555800 | 4.8781 | 0.05 | 0.97 | 4.837 | 4.9108 | 4.837 | 0 |
| 1732296600 | 4.831 | -0.02 | -0.49 | 4.8544 | 4.8563 | 4.7897 | 0 |
| 1732210200 | 4.855 | 0.01 | 0.28 | 4.8421 | 4.8636 | 4.7937 | 0 |
| 1732123800 | 4.8416 | -0.04 | -0.88 | 4.8954 | 4.8954 | 4.8207 | 0 |
| 1732037400 | 4.8846999 | -0.02 | -0.37 | 4.8948 | 4.9036 | 4.8065 | 0 |
| 1731951000 | 4.9029 | 0.03 | 0.52 | 4.8745 | 4.9125 | 4.8291 | 0 |
| 1731691800 | 4.8777 | 0.02 | 0.44 | 4.8509 | 4.9062 | 4.8239 | 0 |
| 1731605400 | 4.8561 | 0.01 | 0.22 | 4.8513 | 4.8704 | 4.8296 | 0 |
| 1731519000 | 4.8456 | -0.02 | -0.32 | 4.8804 | 4.8884999 | 4.8108 | 0 |
| 1731432600 | 4.861 | -0.05 | -0.97 | 4.9078 | 4.9121 | 4.8599 | 0 |
| 1731346200 | 4.9088 | -0.05 | -0.93 | 4.9573 | 4.9949 | 4.8815 | 0 |
| 1731087000 | 4.9547 | -0.1 | -1.98 | 5.0536 | 5.0937 | 4.932 | 0 |
| 1731000600 | 5.055 | 0.18 | 3.60 | 4.8824 | 5.107 | 4.8816 | 0 |
| 1730914200 | 4.8793 | 0.11 | 2.26 | 4.7503 | 4.8867 | 4.621 | 0 |
| 1730827800 | 4.7713 | -0.09 | -1.77 | 4.86 | 4.8727 | 4.7507 | 0 |
| 1730741400 | 4.8572 | -0.02 | -0.42 | 4.873 | 4.9096 | 4.827 | 0 |
| 1730482200 | 4.8777 | 0.01 | 0.31 | 4.8824 | 4.9032 | 4.8662 | 0 |
| 1730395800 | 4.8627 | 0.02 | 0.33 | 4.829 | 4.8733 | 4.8201 | 0 |
| 1730309400 | 4.8469 | -0.13 | -2.51 | 4.97 | 4.974 | 4.839 | 0 |
| 1730223000 | 4.9719 | -0 | -0.00 | 4.9737 | 5.0172 | 4.9483 | 0 |
| 1730136600 | 4.9721 | -0.06 | -1.20 | 5.035 | 5.035 | 4.9461 | 0 |
| 1729873800 | 5.0326 | -0.03 | -0.51 | 5.0582 | 5.1565 | 5.0147 | 0 |
| 1729787400 | 5.0584 | 0.03 | 0.64 | 5.0726 | 5.1071 | 5.0303 | 0 |
| 1729701000 | 5.0262 | 0.01 | 0.13 | 5.0252 | 5.0709 | 5.0064 | 0 |
| 1729614600 | 5.0195999 | -0.03 | -0.57 | 5.0466 | 5.1026999 | 5.0066 | 0 |
| 1729528200 | 5.0483 | -0.06 | -1.12 | 5.1022999 | 5.1074 | 5.0340999 | 0 |
| 1729269000 | 5.1055 | 0.04 | 0.69 | 5.0666 | 5.1441 | 5.066 | 0 |
| 1729182600 | 5.0704 | 0 | 0.04 | 5.0726 | 5.0817 | 5.0157 | 0 |
| 1729096200 | 5.0683 | -0.01 | -0.10 | 5.0664999 | 5.1013 | 5.0201 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
