iNAV iShares Global AAA-AA Government Bond UCITS ETF (D9XY)
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 | -0.3564 | -1.31828135172 | 27.0352 | 27.0494 | 26.3903 | 0 | 0 | IX |
| 4 | -0.1404 | -0.523505548264 | 26.8192 | 28.985 | 25.7625 | 0 | 0 | IX |
| 12 | -0.4225 | -1.55896580607 | 27.1013 | 33.5985 | 25.7625 | 0 | 0 | IX |
| 26 | 2.1041 | 8.56205772604 | 24.5747 | 33.5985 | 22.3594 | 0 | 0 | IX |
| 52 | 3.9771 | 17.5189523252 | 22.7017 | 33.5985 | 21.31 | 0 | 0 | IX |
| 156 | -9.1965 | -25.6346288393 | 35.8753 | 36.6978 | 21.31 | 0 | 0 | IX |
| 260 | -4.0041 | -13.0499398688 | 30.6829 | 46.6041 | 21.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 26.6788 | -0.07 | -0.26 | 26.7778 | 26.7778 | 26.4097 | 0 |
| 1734629400 | 26.7494 | 0.03 | 0.11 | 26.5319 | 26.7902 | 26.5204 | 0 |
| 1734543000 | 26.7208 | -0.15 | -0.56 | 26.8644 | 26.8644 | 26.6903 | 0 |
| 1734456600 | 26.8721 | 0.44 | 1.68 | 26.4091 | 26.9468 | 26.4091 | 0 |
| 1734370200 | 26.4292 | -0.22 | -0.82 | 26.6617 | 26.6718 | 26.3903 | 0 |
| 1734111000 | 26.649 | -0.51 | -1.88 | 27.0352 | 27.0494 | 26.5626 | 0 |
| 1734024600 | 27.1606 | 0.07 | 0.28 | 27.1076 | 27.6006 | 26.817 | 0 |
| 1733938200 | 27.0857 | -0.16 | -0.57 | 27.1979 | 27.2159 | 26.8613 | 0 |
| 1733851800 | 27.242 | -1.67 | -5.77 | 28.8356 | 28.8438 | 26.9717 | 0 |
| 1733765400 | 28.9108 | 2.16 | 8.06 | 26.7467 | 28.985 | 26.7454 | 0 |
| 1733506200 | 26.7555 | 0.2 | 0.77 | 26.5949 | 26.989 | 26.5949 | 0 |
| 1733419800 | 26.551 | 0.02 | 0.08 | 26.5653 | 26.6579 | 26.4265 | 0 |
| 1733333400 | 26.53 | -0.13 | -0.49 | 26.6535 | 26.6584 | 26.4214 | 0 |
| 1733247000 | 26.6598 | 0.22 | 0.84 | 26.4707 | 26.7001 | 26.4607 | 0 |
| 1733160600 | 26.4367 | -0.1 | -0.37 | 26.4308 | 26.5445 | 26.2938 | 0 |
| 1732901400 | 26.534 | 0.45 | 1.72 | 26.1525 | 26.6661 | 26.1277 | 0 |
| 1732815000 | 26.0845 | -0.34 | -1.29 | 26.33 | 26.33 | 25.9498 | 0 |
| 1732728600 | 26.4249 | 0.58 | 2.23 | 25.8946 | 26.4807 | 25.8909 | 0 |
| 1732642200 | 25.8477 | -0.07 | -0.26 | 25.7978 | 26.0556 | 25.7625 | 0 |
| 1732555800 | 25.9162 | -0.18 | -0.69 | 26.2255 | 26.2444 | 25.8723 | 0 |
| 1732296600 | 26.095 | -0.69 | -2.58 | 26.8192 | 26.8231 | 25.8851 | 0 |
| 1732210200 | 26.786 | -0 | -0.02 | 26.8365 | 26.9704 | 26.7158 | 0 |
| 1732123800 | 26.7906 | 0.02 | 0.08 | 26.7742 | 26.9359 | 26.6466 | 0 |
| 1732037400 | 26.7691 | -0.14 | -0.51 | 26.9223 | 26.9376 | 26.5866 | 0 |
| 1731951000 | 26.907 | 0.21 | 0.79 | 26.7036 | 26.969 | 26.7036 | 0 |
| 1731691800 | 26.696 | -0.27 | -1.02 | 26.9323 | 26.9323 | 26.5969 | 0 |
| 1731605400 | 26.9705 | -0.22 | -0.83 | 27.1464 | 27.1464 | 26.7984 | 0 |
| 1731519000 | 27.1953 | 0.18 | 0.68 | 27.0244 | 27.6104 | 27.0244 | 0 |
| 1731432600 | 27.0104 | -0.5 | -1.82 | 27.4584 | 27.4584 | 26.9533 | 0 |
| 1731346200 | 27.5101 | 0.23 | 0.86 | 27.1913 | 27.8783 | 27.1824 | 0 |
| 1731087000 | 27.2752 | -1.76 | -6.05 | 28.7705 | 28.7745 | 27.1915 | 0 |
| 1731000600 | 29.0305 | 1.6 | 5.83 | 27.1286 | 29.1531 | 27.121 | 0 |
| 1730914200 | 27.4325 | -0.82 | -2.90 | 27.7782 | 27.8093 | 27.0723 | 0 |
| 1730827800 | 28.2531 | 0.64 | 2.31 | 27.616 | 28.369 | 27.616 | 0 |
| 1730741400 | 27.616 | 0.3 | 1.09 | 27.4263 | 27.7821 | 27.4263 | 0 |
| 1730482200 | 27.3192 | 0.28 | 1.03 | 27.0653 | 27.4671 | 27.0578 | 0 |
| 1730395800 | 27.0404 | -0.08 | -0.30 | 27.1243 | 27.1514 | 26.9232 | 0 |
| 1730309400 | 27.1218 | -0.48 | -1.75 | 27.6682 | 27.713 | 26.983 | 0 |
| 1730223000 | 27.6042 | -0.16 | -0.57 | 27.7426 | 28.0561 | 27.4235 | 0 |
| 1730136600 | 27.7631 | 0.02 | 0.06 | 27.7243 | 27.8828 | 27.5873 | 0 |
| 1729873800 | 27.7462 | 0.3 | 1.09 | 27.4795 | 27.8066 | 27.4795 | 0 |
| 1729787400 | 27.4465 | -0.14 | -0.53 | 27.6004 | 27.6848 | 27.3523 | 0 |
| 1729701000 | 27.5914 | -0.21 | -0.74 | 27.7557 | 27.9629 | 27.5725 | 0 |
| 1729614600 | 27.7982 | 0.46 | 1.68 | 27.3398 | 27.9926 | 27.3373 | 0 |
| 1729528200 | 27.3385 | -0.56 | -2.01 | 27.8924 | 28.1134 | 27.3322 | 0 |
| 1729269000 | 27.9001 | 1.38 | 5.21 | 26.5338 | 28.2093 | 26.5289 | 0 |
| 1729182600 | 26.5191 | -0.9 | -3.29 | 27.3704 | 27.3704 | 26.3444 | 0 |
| 1729096200 | 27.4208 | 0.06 | 0.21 | 27.2971 | 27.537 | 27.1238 | 0 |
| 1729009800 | 27.3623 | -1.18 | -4.12 | 28.4961 | 28.4974 | 27.3158 | 0 |
| 1728923400 | 28.5393 | -0.1 | -0.35 | 28.5811 | 29.0354 | 28.2229 | 0 |
| 1728664200 | 28.6387 | -0.04 | -0.16 | 28.7148 | 28.7396 | 27.8219 | 0 |
| 1728577800 | 28.6833 | 0.19 | 0.68 | 28.4499 | 29.0356 | 28.3442 | 0 |
| 1728491400 | 28.4902 | -1.18 | -3.98 | 29.6645 | 29.6645 | 27.4463 | 0 |
| 1728405000 | 29.6726 | -3.58 | -10.77 | 33.2745 | 33.2806 | 28.6034 | 0 |
| 1728318600 | 33.2533 | 1.62 | 5.11 | 31.6747 | 33.5985 | 31.6718 | 0 |
| 1728059400 | 31.6372 | 0.8 | 2.59 | 30.8758 | 32.0272 | 30.866 | 0 |
| 1727973000 | 30.8394 | 0.12 | 0.37 | 30.7022 | 31.3091 | 30.0788 | 0 |
| 1727886600 | 30.7244 | 2.32 | 8.16 | 28.629 | 31.4057 | 28.6213 | 0 |
| 1727800200 | 28.4075 | 0.22 | 0.78 | 28.1731 | 28.6473 | 28.1629 | 0 |
| 1727713800 | 28.1883 | 0.63 | 2.28 | 27.5834 | 28.9291 | 27.5661 | 0 |
| 1727454600 | 27.5599 | 0.37 | 1.36 | 27.1013 | 28.1371 | 27.0782 | 0 |
| 1727368200 | 27.1912 | 1.91 | 7.56 | 25.1456 | 27.4801 | 25.1456 | 0 |
| 1727281800 | 25.2801 | -0.06 | -0.24 | 25.4388 | 25.4445 | 24.9867 | 0 |
| 1727195400 | 25.3411 | 2.05 | 8.82 | 23.2481 | 25.3736 | 23.2449 | 0 |
| 1727109000 | 23.2878 | 0.28 | 1.22 | 23.0172 | 23.3741 | 23.0069 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
