IN XTK MSCI WORLD ETF USD (I1C7)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.1656 | -2.14733477044 | 100.8506 | 101.1865 | 97.5487 | 0 | 0 | IX |
| 4 | -3.6586 | -3.57482050661 | 102.3436 | 102.3436 | 97.5487 | 0 | 0 | IX |
| 12 | -1.3937 | -1.39260402064 | 100.0787 | 103.2432 | 97.5487 | 0 | 0 | IX |
| 26 | 1.432 | 1.4724481507 | 97.253 | 103.2432 | 88.8553 | 0 | 0 | IX |
| 52 | 13.5987 | 15.98224391 | 85.0863 | 103.2432 | 83.5332 | 0 | 0 | IX |
| 156 | 23.7458 | 31.686754062 | 74.9392 | 103.2432 | 73.3282 | 0 | 0 | IX |
| 260 | 23.7458 | 31.686754062 | 74.9392 | 103.2432 | 73.3282 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732555800 | 101.0129 | 0.54 | 0.54 | 100.7997 | 101.6005 | 100.7997 | 0 |
| 1732296600 | 100.4726 | 0.39 | 0.39 | 100.3298 | 100.7138 | 100.1919 | 0 |
| 1732210200 | 100.0843 | 0.7 | 0.71 | 99.7993 | 100.2577 | 99.5543 | 0 |
| 1732123800 | 99.3834 | -0.29 | -0.29 | 99.8485 | 99.9337 | 99.0636 | 0 |
| 1732037400 | 99.6772 | -0.05 | -0.05 | 99.6145 | 99.7144 | 98.9876 | 0 |
| 1731951000 | 99.7306 | 0.53 | 0.53 | 99.1728 | 99.7382 | 99.0648 | 0 |
| 1731691800 | 99.2036 | -1.5 | -1.49 | 100.2855 | 100.2991 | 99.1741 | 0 |
| 1731605400 | 100.706 | -0.01 | -0.01 | 100.5746 | 100.8721 | 100.4987 | 0 |
| 1731519000 | 100.7204 | -0.32 | -0.31 | 100.6725 | 100.8223 | 100.3182 | 0 |
| 1731432600 | 101.0382 | -0.81 | -0.79 | 101.6641 | 101.6641 | 101.037 | 0 |
| 1731346200 | 101.8455 | 0.38 | 0.38 | 101.4624 | 101.9337 | 101.4624 | 0 |
| 1731087000 | 101.463 | 0.13 | 0.13 | 101.4786 | 101.577 | 101.3127 | 0 |
| 1731000600 | 101.329 | 1.13 | 1.13 | 100.6753 | 101.4486 | 100.6753 | 0 |
| 1730914200 | 100.1997 | 1.46 | 1.47 | 98.7475 | 100.2938 | 98.6584 | 0 |
| 1730827800 | 98.7436 | 0.84 | 0.85 | 97.9815 | 98.8024 | 97.9393 | 0 |
| 1730741400 | 97.9067 | -0.42 | -0.42 | 98.1647 | 98.3548 | 97.8771 | 0 |
| 1730482200 | 98.3235 | 0.28 | 0.28 | 97.6136 | 98.6511 | 97.6136 | 0 |
| 1730395800 | 98.048 | -1.58 | -1.58 | 99.2911 | 99.2911 | 97.799 | 0 |
| 1730309400 | 99.6257 | 0.04 | 0.04 | 99.6529 | 99.7925 | 99.1685 | 0 |
| 1730223000 | 99.5828 | -0.12 | -0.12 | 99.6032 | 99.7337 | 99.2344 | 0 |
| 1730136600 | 99.6979 | 0.06 | 0.06 | 99.2689 | 99.8254 | 99.2689 | 0 |
| 1729873800 | 99.6349 | 0.46 | 0.46 | 99.2891 | 100.0068 | 99.2546 | 0 |
| 1729787400 | 99.1796 | -0.1 | -0.10 | 99.1121 | 99.4825 | 99.1121 | 0 |
| 1729701000 | 99.2783 | -0.54 | -0.54 | 99.8556 | 99.8836 | 99.1782 | 0 |
| 1729614600 | 99.8135 | -0.11 | -0.11 | 100.0787 | 100.0875 | 99.597 | 0 |
| 1729528200 | 99.9255 | -0.53 | -0.53 | 100.5076 | 100.5407 | 99.8095 | 0 |
| 1729269000 | 100.4564 | 0.06 | 0.06 | 100.1712 | 100.5049 | 100.1354 | 0 |
| 1729182600 | 100.3939 | 0.57 | 0.57 | 100.0265 | 100.6282 | 100.0256 | 0 |
| 1729096200 | 99.8253 | -0.34 | -0.34 | 99.7393 | 99.9343 | 99.6607 | 0 |
| 1729009800 | 100.1673 | -0.21 | -0.21 | 100.5563 | 100.686 | 100.0602 | 0 |
| 1728923400 | 100.3761 | 0.39 | 0.39 | 99.9371 | 100.466 | 99.8836 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
