MSCI JAPAN ESG GBP I1CF (I1CF)
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 | -0.0335 | -0.180948059805 | 18.5136 | 18.7669 | 18.3912 | 0 | 0 | IX |
| 4 | 0.0725 | 0.393859058215 | 18.4076 | 18.7669 | 18.0823 | 0 | 0 | IX |
| 12 | 0.8023 | 4.53846066818 | 17.6778 | 19.0968 | 17.6547 | 0 | 0 | IX |
| 26 | 0.716 | 4.03060104368 | 17.7641 | 19.0968 | 15.6153 | 0 | 0 | IX |
| 52 | 1.9362 | 11.7034072982 | 16.5439 | 19.0968 | 15.6153 | 0 | 0 | IX |
| 156 | 3.1557 | 20.5926496307 | 15.3244 | 19.0968 | 14.7407 | 0 | 0 | IX |
| 260 | 3.1557 | 20.5926496307 | 15.3244 | 19.0968 | 14.7407 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 18.4801 | -0.26 | -1.41 | 18.7411 | 18.7422 | 18.3912 | 0 |
| 1737739800 | 18.7444 | 0.01 | 0.05 | 18.7553 | 18.7669 | 18.6439 | 0 |
| 1737653400 | 18.7354 | 0.02 | 0.11 | 18.7053 | 18.766 | 18.6691 | 0 |
| 1737567000 | 18.7152 | 0.14 | 0.74 | 18.5669 | 18.7241 | 18.5647 | 0 |
| 1737480600 | 18.5779 | 0.08 | 0.44 | 18.4996 | 18.6186 | 18.4974 | 0 |
| 1737394200 | 18.4963 | -0.02 | -0.12 | 18.5136 | 18.6051 | 18.4328 | 0 |
| 1737135000 | 18.518 | 0.2 | 1.07 | 18.3913 | 18.5213 | 18.3815 | 0 |
| 1737048600 | 18.3227 | 0.01 | 0.03 | 18.412 | 18.4153 | 18.2934 | 0 |
| 1736962200 | 18.3166 | 0.16 | 0.89 | 18.1084 | 18.3252 | 18.1084 | 0 |
| 1736875800 | 18.1557 | -0 | -0.03 | 18.1019 | 18.2704 | 18.1019 | 0 |
| 1736789400 | 18.1605 | -0.03 | -0.16 | 18.2585 | 18.2585 | 18.1167 | 0 |
| 1736530200 | 18.1891 | -0.2 | -1.11 | 18.3949 | 18.3993 | 18.0823 | 0 |
| 1736443800 | 18.3927 | -0.01 | -0.03 | 18.5183 | 18.5359 | 18.3509 | 0 |
| 1736357400 | 18.398 | -0.02 | -0.13 | 18.3909 | 18.4167 | 18.2873 | 0 |
| 1736271000 | 18.422 | 0 | 0.02 | 18.4131 | 18.4524 | 18.3498 | 0 |
| 1736184600 | 18.4187 | 0.03 | 0.18 | 18.395 | 18.4231 | 18.2327 | 0 |
| 1735925400 | 18.385 | -0.13 | -0.72 | 18.5325 | 18.538 | 18.2747 | 0 |
| 1735839000 | 18.519 | 0.33 | 1.84 | 18.14 | 18.5714 | 18.14 | 0 |
| 1735579800 | 18.1849 | -0.23 | -1.23 | 18.4076 | 18.4121 | 18.1334 | 0 |
| 1735320600 | 18.411 | 0.3 | 1.67 | 18.1363 | 18.5369 | 18.1254 | 0 |
| 1734975000 | 18.108 | -0.1 | -0.56 | 18.2215 | 18.2248 | 18.0518 | 0 |
| 1734715800 | 18.2106 | 0.02 | 0.12 | 18.2709 | 18.2731 | 17.943 | 0 |
| 1734629400 | 18.1895 | -0.22 | -1.20 | 18.395 | 18.4006 | 18.0657 | 0 |
| 1734543000 | 18.4107 | -0.05 | -0.25 | 18.4857 | 18.489 | 18.4001 | 0 |
| 1734456600 | 18.4577 | -0.05 | -0.29 | 18.4003 | 18.5052 | 18.4003 | 0 |
| 1734370200 | 18.5123 | -0.18 | -0.94 | 18.6953 | 18.7009 | 18.4966 | 0 |
| 1734111000 | 18.6886 | -0.21 | -1.11 | 18.8107 | 18.819 | 18.6744 | 0 |
| 1734024600 | 18.8979 | -0.01 | -0.04 | 18.9232 | 18.957 | 18.7868 | 0 |
| 1733938200 | 18.9059 | 0.23 | 1.24 | 18.7488 | 18.9082 | 18.6998 | 0 |
| 1733851800 | 18.6741 | -0.08 | -0.45 | 18.7694 | 18.7717 | 18.6606 | 0 |
| 1733765400 | 18.7581 | -0.15 | -0.80 | 18.8842 | 18.8888 | 18.712 | 0 |
| 1733506200 | 18.9093 | -0.02 | -0.13 | 18.9463 | 18.9463 | 18.736 | 0 |
| 1733419800 | 18.9337 | -0.04 | -0.21 | 18.9601 | 18.9861 | 18.9001 | 0 |
| 1733333400 | 18.9727 | -0.07 | -0.36 | 19.0124 | 19.0723 | 18.9644 | 0 |
| 1733247000 | 19.0411 | 0.19 | 1.03 | 18.9841 | 19.0968 | 18.9841 | 0 |
| 1733160600 | 18.8468 | 0.38 | 2.06 | 18.4066 | 18.8587 | 18.401 | 0 |
| 1732901400 | 18.4655 | 0.16 | 0.85 | 18.3378 | 18.4821 | 18.3378 | 0 |
| 1732815000 | 18.31 | 0.14 | 0.80 | 18.1575 | 18.3549 | 18.1423 | 0 |
| 1732728600 | 18.1651 | -0.05 | -0.26 | 18.2829 | 18.302 | 18.1524 | 0 |
| 1732642200 | 18.2123 | -0.07 | -0.37 | 18.1654 | 18.2233 | 18.1124 | 0 |
| 1732555800 | 18.2795 | 0.13 | 0.70 | 18.1681 | 18.3491 | 18.1681 | 0 |
| 1732296600 | 18.1528 | 0.22 | 1.25 | 18.0124 | 18.1656 | 17.9938 | 0 |
| 1732210200 | 17.9295 | 0.19 | 1.07 | 17.7721 | 17.9474 | 17.72 | 0 |
| 1732123800 | 17.7394 | -0.21 | -1.19 | 17.9139 | 17.9139 | 17.7061 | 0 |
| 1732037400 | 17.9526 | -0.08 | -0.43 | 18.0044 | 18.0392 | 17.8855 | 0 |
| 1731951000 | 18.0303 | 0.08 | 0.44 | 17.9162 | 18.0476 | 17.9081 | 0 |
| 1731691800 | 17.9507 | -0.06 | -0.33 | 18.0525 | 18.0525 | 17.8455 | 0 |
| 1731605400 | 18.0103 | 0.01 | 0.04 | 18.0094 | 18.0924 | 17.9604 | 0 |
| 1731519000 | 18.0029 | -0.18 | -0.98 | 18.034 | 18.0689 | 17.8945 | 0 |
| 1731432600 | 18.1811 | -0.18 | -0.99 | 18.4122 | 18.4122 | 18.18 | 0 |
| 1731346200 | 18.3633 | 0.16 | 0.90 | 18.2815 | 18.3901 | 18.2487 | 0 |
| 1731087000 | 18.2001 | 0.12 | 0.68 | 18.2472 | 18.2764 | 18.0917 | 0 |
| 1731000600 | 18.0772 | 0.02 | 0.12 | 18.0259 | 18.1408 | 17.97 | 0 |
| 1730914200 | 18.0552 | 0.18 | 1.01 | 17.7706 | 18.2903 | 17.7685 | 0 |
| 1730827800 | 17.875 | 0.11 | 0.64 | 17.7281 | 17.8812 | 17.6652 | 0 |
| 1730741400 | 17.7619 | 0.04 | 0.23 | 17.6778 | 17.8007 | 17.6547 | 0 |
| 1730482200 | 17.7205 | -0.01 | -0.03 | 17.702 | 17.7289 | 17.5138 | 0 |
| 1730395800 | 17.7261 | -0.09 | -0.50 | 17.8244 | 17.8265 | 17.6567 | 0 |
| 1730309400 | 17.8159 | 0.05 | 0.30 | 17.7807 | 17.9799 | 17.7807 | 0 |
| 1730223000 | 17.7626 | 0.12 | 0.70 | 17.642 | 17.8494 | 17.6357 | 0 |
| 1730136600 | 17.6399 | 0.11 | 0.63 | 17.5263 | 17.6577 | 17.5044 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
