IN XTK MSCI WORLD ETF USD (I1C7)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.3996 | -2.29791716543 | 104.425 | 104.4608 | 101.3409 | 0 | 0 | IX |
| 4 | -0.7307 | -0.711101336076 | 102.7561 | 104.6798 | 100.5523 | 0 | 0 | IX |
| 12 | -0.3075 | -0.300489871781 | 102.3329 | 104.6798 | 97.5487 | 0 | 0 | IX |
| 26 | 4.4302 | 4.5393625916 | 97.5952 | 104.6798 | 93.7647 | 0 | 0 | IX |
| 52 | 12.9347 | 14.5185748905 | 89.0907 | 104.6798 | 87.3205 | 0 | 0 | IX |
| 156 | 27.0862 | 36.1442342592 | 74.9392 | 104.6798 | 73.3282 | 0 | 0 | IX |
| 260 | 27.0862 | 36.1442342592 | 74.9392 | 104.6798 | 73.3282 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 101.5285 | -1.18 | -1.15 | 102.2471 | 102.4813 | 101.3409 | 0 |
| 1740418200 | 102.7096 | -0.9 | -0.87 | 102.7767 | 103.0478 | 102.1105 | 0 |
| 1740159000 | 103.6091 | -0.13 | -0.13 | 104.0521 | 104.151 | 103.4394 | 0 |
| 1740072600 | 103.7423 | -0.45 | -0.43 | 104.3693 | 104.4608 | 103.573 | 0 |
| 1739986200 | 104.1954 | -0.38 | -0.36 | 104.425 | 104.4378 | 103.9553 | 0 |
| 1739899800 | 104.5705 | 0.03 | 0.03 | 104.4908 | 104.6798 | 104.4568 | 0 |
| 1739813400 | 104.5364 | 0.09 | 0.08 | 104.429 | 104.5484 | 104.4231 | 0 |
| 1739554200 | 104.4513 | 0.56 | 0.54 | 104.3925 | 104.6155 | 104.3664 | 0 |
| 1739467800 | 103.8921 | 1.02 | 0.99 | 103.2388 | 104.0253 | 103.2388 | 0 |
| 1739381400 | 102.8722 | -0.36 | -0.35 | 103.2622 | 103.3186 | 102.3503 | 0 |
| 1739295000 | 103.234 | 0.15 | 0.14 | 103.0633 | 103.265 | 102.8803 | 0 |
| 1739208600 | 103.0887 | 0.26 | 0.25 | 102.5375 | 103.2692 | 102.5316 | 0 |
| 1738949400 | 102.827 | -0.45 | -0.44 | 103.4526 | 103.7053 | 102.7352 | 0 |
| 1738863000 | 103.2815 | 0.61 | 0.59 | 102.9804 | 103.3975 | 102.9804 | 0 |
| 1738776600 | 102.6723 | 0.19 | 0.19 | 102.5374 | 102.6986 | 102.2398 | 0 |
| 1738690200 | 102.4777 | 0.7 | 0.69 | 101.7073 | 102.5233 | 101.6255 | 0 |
| 1738603800 | 101.7741 | -1.85 | -1.79 | 102.2169 | 102.2169 | 100.5523 | 0 |
| 1738344600 | 103.6274 | 0.73 | 0.71 | 103.1369 | 103.755 | 103.0864 | 0 |
| 1738258200 | 102.8934 | 0.34 | 0.33 | 102.5445 | 103.2042 | 102.5445 | 0 |
| 1738171800 | 102.5571 | 0.24 | 0.24 | 102.7561 | 102.8458 | 102.4791 | 0 |
| 1738085400 | 102.3166 | 0.58 | 0.57 | 101.9208 | 102.5952 | 101.8128 | 0 |
| 1737999000 | 101.7345 | -1.81 | -1.75 | 103.1438 | 103.2519 | 101.6152 | 0 |
| 1737739800 | 103.5442 | 0.54 | 0.52 | 103.3697 | 103.5551 | 103.3343 | 0 |
| 1737653400 | 103.0069 | 0.11 | 0.11 | 102.7397 | 103.0415 | 102.637 | 0 |
| 1737567000 | 102.8948 | 0.99 | 0.97 | 102.2425 | 102.9153 | 102.2425 | 0 |
| 1737480600 | 101.9069 | 0.47 | 0.47 | 101.3718 | 101.9986 | 101.3081 | 0 |
| 1737394200 | 101.4338 | 0.17 | 0.17 | 101.2313 | 101.545 | 101.1742 | 0 |
| 1737135000 | 101.2628 | 0.83 | 0.83 | 100.228 | 101.3102 | 100.228 | 0 |
| 1737048600 | 100.4328 | 0.61 | 0.61 | 100.2377 | 100.6446 | 100.1314 | 0 |
| 1736962200 | 99.8219 | 1.59 | 1.62 | 98.6428 | 100.2973 | 98.6403 | 0 |
| 1736875800 | 98.2287 | 0.3 | 0.31 | 98.4112 | 98.9264 | 98.226 | 0 |
| 1736789400 | 97.9285 | -0.45 | -0.46 | 98.3683 | 98.3683 | 97.5487 | 0 |
| 1736530200 | 98.3803 | -1.51 | -1.51 | 99.8 | 99.8558 | 98.1766 | 0 |
| 1736443800 | 99.8897 | -0.01 | -0.01 | 99.7622 | 99.9299 | 99.7056 | 0 |
| 1736357400 | 99.8952 | -0.51 | -0.51 | 99.8374 | 99.9309 | 99.3495 | 0 |
| 1736271000 | 100.408 | -0.85 | -0.84 | 100.8506 | 101.1865 | 100.077 | 0 |
| 1736184600 | 101.2537 | 1.39 | 1.39 | 100.0416 | 101.3033 | 100.0416 | 0 |
| 1735925400 | 99.864 | 0.39 | 0.39 | 99.1208 | 99.8689 | 99.036 | 0 |
| 1735839000 | 99.4775 | -0.19 | -0.19 | 99.2474 | 99.9064 | 99.1078 | 0 |
| 1735579800 | 99.6716 | -0.64 | -0.64 | 100.4358 | 100.4926 | 99.0071 | 0 |
| 1735320600 | 100.3097 | 0.51 | 0.51 | 101.2445 | 101.3801 | 100.1345 | 0 |
| 1734975000 | 99.801 | -0.38 | -0.38 | 99.6971 | 99.8736 | 99.2641 | 0 |
| 1734715800 | 100.1823 | 0.72 | 0.72 | 98.8419 | 100.1876 | 98.135 | 0 |
| 1734629400 | 99.462 | -2.56 | -2.51 | 99.2669 | 99.8621 | 99.0289 | 0 |
| 1734543000 | 102.0245 | -0.04 | -0.04 | 101.9331 | 102.1577 | 101.7965 | 0 |
| 1734456600 | 102.0604 | -0.28 | -0.28 | 102.3436 | 102.3436 | 101.8245 | 0 |
| 1734370200 | 102.344 | 0.28 | 0.28 | 102.1248 | 102.4406 | 102.0285 | 0 |
| 1734111000 | 102.0607 | -0.6 | -0.59 | 102.1813 | 102.5123 | 101.8972 | 0 |
| 1734024600 | 102.6622 | -0.17 | -0.16 | 102.8819 | 102.9174 | 102.4926 | 0 |
| 1733938200 | 102.8302 | 0.51 | 0.49 | 102.0784 | 102.8314 | 102.0302 | 0 |
| 1733851800 | 102.3241 | -0.45 | -0.43 | 102.541 | 102.5891 | 102.2978 | 0 |
| 1733765400 | 102.7694 | -0.31 | -0.30 | 103.1233 | 103.2197 | 102.6392 | 0 |
| 1733506200 | 103.0788 | 0.02 | 0.02 | 102.8984 | 103.2432 | 102.874 | 0 |
| 1733419800 | 103.057 | 0.33 | 0.32 | 102.9805 | 103.1381 | 102.9144 | 0 |
| 1733333400 | 102.7252 | 0.51 | 0.50 | 102.3329 | 102.7915 | 102.2803 | 0 |
| 1733247000 | 102.2173 | 0.1 | 0.10 | 102.2412 | 102.4362 | 102.198 | 0 |
| 1733160600 | 102.1194 | 0.23 | 0.22 | 101.8792 | 102.1534 | 101.8064 | 0 |
| 1732901400 | 101.8933 | 0.58 | 0.57 | 101.4032 | 101.8971 | 101.311 | 0 |
| 1732815000 | 101.3182 | 0.09 | 0.09 | 101.1863 | 101.3307 | 101.1863 | 0 |
| 1732728600 | 101.2252 | 0.05 | 0.05 | 101.3973 | 101.4737 | 101.1137 | 0 |
| 1732642200 | 101.1727 | 0.16 | 0.16 | 101.004 | 101.2087 | 100.8466 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
