Xtr MSCI World ESG Screened (I1A2)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.217 | 0.888114006008 | 24.4338 | 24.8335 | 23.9677 | 0 | 0 | IX |
| 4 | -0.2137 | -0.85945826379 | 24.8645 | 25.3603 | 23.9677 | 0 | 0 | IX |
| 12 | 0.6617 | 2.75833607764 | 23.9891 | 25.3603 | 23.7946 | 0 | 0 | IX |
| 26 | 1.6384 | 7.11963984634 | 23.0124 | 25.3603 | 21.2931 | 0 | 0 | IX |
| 52 | 3.9172 | 18.8930045916 | 20.7336 | 25.3603 | 20.2193 | 0 | 0 | IX |
| 156 | 6.5724 | 36.354987167 | 18.0784 | 25.3603 | 17.816 | 0 | 0 | IX |
| 260 | 6.5724 | 36.354987167 | 18.0784 | 25.3603 | 17.816 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 24.483 | -0.1 | -0.41 | 24.5449 | 24.6088 | 24.3636 | 0 |
| 1734715800 | 24.5838 | 0.18 | 0.72 | 24.4338 | 24.5932 | 23.9677 | 0 |
| 1734629400 | 24.4079 | -0.62 | -2.47 | 24.8245 | 24.8471 | 24.3253 | 0 |
| 1734543000 | 25.0273 | -0.13 | -0.50 | 25.1482 | 25.1482 | 24.9929 | 0 |
| 1734456600 | 25.1542 | 0.01 | 0.03 | 25.1284 | 25.159 | 25.0146 | 0 |
| 1734370200 | 25.1475 | 0.08 | 0.30 | 25.0833 | 25.1611 | 25.0577 | 0 |
| 1734111000 | 25.0714 | -0.15 | -0.58 | 25.1002 | 25.1832 | 24.9886 | 0 |
| 1734024600 | 25.2166 | -0.05 | -0.21 | 25.2922 | 25.3453 | 25.138 | 0 |
| 1733938200 | 25.2705 | 0.15 | 0.61 | 25.0775 | 25.2729 | 25.0492 | 0 |
| 1733851800 | 25.117 | -0.11 | -0.44 | 25.1634 | 25.1897 | 25.1026 | 0 |
| 1733765400 | 25.229 | -0.07 | -0.29 | 25.2941 | 25.3603 | 25.1816 | 0 |
| 1733506200 | 25.3024 | 0.03 | 0.10 | 25.3196 | 25.3405 | 25.2178 | 0 |
| 1733419800 | 25.2765 | 0.13 | 0.51 | 25.1763 | 25.3208 | 25.1763 | 0 |
| 1733333400 | 25.1476 | 0.07 | 0.29 | 25.1165 | 25.211 | 25.0935 | 0 |
| 1733247000 | 25.0752 | 0.08 | 0.33 | 25.0284 | 25.1198 | 25.0189 | 0 |
| 1733160600 | 24.9939 | 0.09 | 0.37 | 24.8081 | 25.0311 | 24.7998 | 0 |
| 1732901400 | 24.9026 | 0.04 | 0.15 | 24.8645 | 24.9547 | 24.8286 | 0 |
| 1732815000 | 24.8658 | 0.09 | 0.36 | 24.6908 | 24.877 | 24.685 | 0 |
| 1732728600 | 24.7775 | 0.02 | 0.07 | 24.8094 | 24.8924 | 24.7286 | 0 |
| 1732642200 | 24.7604 | 0.06 | 0.26 | 24.7108 | 24.9776 | 24.6303 | 0 |
| 1732555800 | 24.6966 | 0.13 | 0.52 | 24.6919 | 24.8594 | 24.6919 | 0 |
| 1732296600 | 24.5691 | 0.11 | 0.45 | 24.4886 | 24.6362 | 24.4013 | 0 |
| 1732210200 | 24.4582 | 0.21 | 0.86 | 24.2919 | 24.5366 | 24.2641 | 0 |
| 1732123800 | 24.2504 | -0.11 | -0.46 | 24.3676 | 24.5114 | 24.1914 | 0 |
| 1732037400 | 24.363 | -0.01 | -0.06 | 24.3891 | 24.48 | 24.0785 | 0 |
| 1731951000 | 24.3775 | 0.14 | 0.59 | 24.2408 | 24.3812 | 24.1695 | 0 |
| 1731691800 | 24.2339 | -0.41 | -1.68 | 24.6125 | 24.6148 | 24.2191 | 0 |
| 1731605400 | 24.6475 | 0.03 | 0.11 | 24.6061 | 24.6935 | 24.5794 | 0 |
| 1731519000 | 24.6213 | -0.05 | -0.21 | 24.5565 | 24.6843 | 24.498 | 0 |
| 1731432600 | 24.6736 | -0.2 | -0.80 | 24.8269 | 24.842 | 24.6736 | 0 |
| 1731346200 | 24.8736 | 0.09 | 0.38 | 24.7031 | 24.9412 | 24.695 | 0 |
| 1731087000 | 24.7793 | 0.02 | 0.08 | 24.7255 | 24.8294 | 24.6937 | 0 |
| 1731000600 | 24.7587 | 0.34 | 1.38 | 24.4727 | 24.7927 | 24.4681 | 0 |
| 1730914200 | 24.4215 | 0.33 | 1.36 | 24.4827 | 24.6343 | 24.322 | 0 |
| 1730827800 | 24.0933 | 0.18 | 0.74 | 24.0282 | 24.1119 | 23.8834 | 0 |
| 1730741400 | 23.9166 | -0.1 | -0.41 | 24.11 | 24.1155 | 23.8737 | 0 |
| 1730482200 | 24.0148 | 0.16 | 0.68 | 23.8754 | 24.0705 | 23.8371 | 0 |
| 1730395800 | 23.8534 | -0.47 | -1.92 | 24.3226 | 24.3248 | 23.7946 | 0 |
| 1730309400 | 24.3203 | 0.05 | 0.19 | 24.4223 | 24.425 | 24.1794 | 0 |
| 1730223000 | 24.2741 | -0.04 | -0.17 | 24.4484 | 24.4484 | 24.1993 | 0 |
| 1730136600 | 24.315 | 0 | 0.01 | 24.2939 | 24.3691 | 24.2749 | 0 |
| 1729873800 | 24.313 | 0.12 | 0.51 | 24.2213 | 24.4081 | 24.1947 | 0 |
| 1729787400 | 24.1895 | 0.03 | 0.11 | 24.1982 | 24.3083 | 24.1641 | 0 |
| 1729701000 | 24.1634 | -0.15 | -0.61 | 24.2755 | 24.3413 | 24.1472 | 0 |
| 1729614600 | 24.3126 | -0.01 | -0.05 | 24.3628 | 24.3926 | 24.2396 | 0 |
| 1729528200 | 24.3238 | -0.17 | -0.70 | 24.4875 | 24.5108 | 24.3157 | 0 |
| 1729269000 | 24.4943 | 0.04 | 0.16 | 24.4679 | 24.5088 | 24.4056 | 0 |
| 1729182600 | 24.4544 | 0.14 | 0.56 | 24.4109 | 24.5382 | 24.3885 | 0 |
| 1729096200 | 24.3173 | -0.1 | -0.39 | 24.3058 | 24.3547 | 24.2685 | 0 |
| 1729009800 | 24.4129 | -0.07 | -0.28 | 24.4428 | 24.5479 | 24.3681 | 0 |
| 1728923400 | 24.4809 | 0.13 | 0.53 | 24.3038 | 24.5258 | 24.3016 | 0 |
| 1728664200 | 24.3527 | 0.12 | 0.49 | 24.2595 | 24.3958 | 24.1872 | 0 |
| 1728577800 | 24.2339 | -0.02 | -0.07 | 24.1954 | 24.2807 | 24.165 | 0 |
| 1728491400 | 24.2516 | 0.15 | 0.62 | 24.169 | 24.2538 | 24.044 | 0 |
| 1728405000 | 24.1016 | 0 | 0.01 | 23.944 | 24.1225 | 23.8936 | 0 |
| 1728318600 | 24.0989 | 0.09 | 0.39 | 24.0331 | 24.1702 | 24.0117 | 0 |
| 1728059400 | 24.0046 | 0.04 | 0.18 | 23.9891 | 24.1553 | 23.9693 | 0 |
| 1727973000 | 23.9608 | -0.13 | -0.54 | 24.0303 | 24.0635 | 23.8921 | 0 |
| 1727886600 | 24.0919 | 0.04 | 0.16 | 24.0514 | 24.0952 | 23.9062 | 0 |
| 1727800200 | 24.0524 | -0.13 | -0.55 | 24.173 | 24.3164 | 23.9525 | 0 |
| 1727713800 | 24.186 | -0.1 | -0.42 | 24.2329 | 24.2772 | 24.1639 | 0 |
| 1727454600 | 24.2876 | 0.02 | 0.08 | 24.2468 | 24.3881 | 24.1838 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
