IN XTK MSCI EMMKTESG LS (I1CI)
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 | -0.2084 | -0.539590232485 | 38.6219 | 38.7094 | 37.8754 | 0 | 0 | IX |
| 4 | 0.6029 | 1.59452640265 | 37.8106 | 39.8244 | 37.6341 | 0 | 0 | IX |
| 12 | -1.267 | -3.19300412041 | 39.6805 | 40.5589 | 37.6341 | 0 | 0 | IX |
| 26 | 2.1562 | 5.94694034029 | 36.2573 | 40.5589 | 33.2639 | 0 | 0 | IX |
| 52 | 5.0131 | 15.0091016874 | 33.4004 | 40.5589 | 31.9339 | 0 | 0 | IX |
| 156 | 2.7455 | 7.69737579904 | 35.668 | 40.5589 | 31.9339 | 0 | 0 | IX |
| 260 | 2.7455 | 7.69737579904 | 35.668 | 40.5589 | 31.9339 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 38.5391 | 0.3 | 0.79 | 38.2609 | 38.5975 | 38.2586 | 0 |
| 1734715800 | 38.2378 | -0.21 | -0.55 | 38.6219 | 38.6266 | 37.8754 | 0 |
| 1734629400 | 38.4498 | -0.21 | -0.55 | 38.6279 | 38.6396 | 38.1363 | 0 |
| 1734543000 | 38.6607 | 0.07 | 0.19 | 38.6442 | 38.8774 | 38.6264 | 0 |
| 1734456600 | 38.5858 | -0.28 | -0.73 | 38.828 | 38.828 | 38.3938 | 0 |
| 1734370200 | 38.8703 | -0.29 | -0.75 | 39.1785 | 39.3664 | 38.7684 | 0 |
| 1734111000 | 39.1643 | 0.14 | 0.36 | 39.1103 | 39.2712 | 39.0869 | 0 |
| 1734024600 | 39.0253 | 0.19 | 0.50 | 38.8681 | 39.2362 | 38.7509 | 0 |
| 1733938200 | 38.8327 | -0.01 | -0.03 | 38.8322 | 38.9005 | 38.6753 | 0 |
| 1733851800 | 38.844 | -0.69 | -1.75 | 39.8196 | 39.8244 | 38.7632 | 0 |
| 1733765400 | 39.5346 | 0.88 | 2.28 | 38.6003 | 39.7465 | 38.591 | 0 |
| 1733506200 | 38.6516 | -0.02 | -0.05 | 38.6949 | 38.7926 | 38.6283 | 0 |
| 1733419800 | 38.6692 | 0.16 | 0.41 | 38.487 | 38.6739 | 38.4586 | 0 |
| 1733333400 | 38.5126 | -0.09 | -0.24 | 38.5449 | 38.8235 | 38.4469 | 0 |
| 1733247000 | 38.6054 | 0.17 | 0.45 | 38.3951 | 38.7835 | 38.3393 | 0 |
| 1733160600 | 38.4322 | 0.36 | 0.95 | 37.9498 | 38.5249 | 37.9383 | 0 |
| 1732901400 | 38.0712 | 0.25 | 0.66 | 37.8106 | 38.0781 | 37.6341 | 0 |
| 1732815000 | 37.8219 | -0.25 | -0.65 | 37.6544 | 37.9997 | 37.6544 | 0 |
| 1732728600 | 38.0703 | -0.33 | -0.85 | 38.4498 | 38.5672 | 38.0401 | 0 |
| 1732642200 | 38.3973 | -0.03 | -0.08 | 38.5144 | 38.5144 | 38.2336 | 0 |
| 1732555800 | 38.4299 | -0.06 | -0.15 | 38.5183 | 38.5461 | 38.3716 | 0 |
| 1732296600 | 38.4859 | 0.22 | 0.58 | 38.3644 | 38.6276 | 38.3513 | 0 |
| 1732210200 | 38.2632 | 0.09 | 0.23 | 38.2139 | 38.3272 | 37.9418 | 0 |
| 1732123800 | 38.1749 | -0.19 | -0.50 | 38.2839 | 38.3547 | 38.1054 | 0 |
| 1732037400 | 38.3666 | 0.07 | 0.19 | 38.2393 | 38.5125 | 38.1571 | 0 |
| 1731951000 | 38.2943 | 0.27 | 0.70 | 38.021 | 38.2966 | 38.0164 | 0 |
| 1731691800 | 38.0278 | -0.03 | -0.08 | 38.147 | 38.2441 | 37.8611 | 0 |
| 1731605400 | 38.0578 | 0.04 | 0.11 | 38.0293 | 38.1592 | 37.9179 | 0 |
| 1731519000 | 38.0156 | -0.04 | -0.11 | 38.091 | 38.417 | 37.9644 | 0 |
| 1731432600 | 38.059 | -0.48 | -1.25 | 38.6415 | 38.6415 | 37.9248 | 0 |
| 1731346200 | 38.539 | -0.11 | -0.29 | 38.5962 | 38.8889 | 38.5106 | 0 |
| 1731087000 | 38.652 | -0.64 | -1.63 | 39.3626 | 39.3674 | 38.5599 | 0 |
| 1731000600 | 39.2909 | 0.53 | 1.36 | 38.7024 | 39.4249 | 38.7024 | 0 |
| 1730914200 | 38.7652 | -0.32 | -0.83 | 38.8596 | 39.161 | 38.5737 | 0 |
| 1730827800 | 39.0878 | 0.17 | 0.45 | 38.8398 | 39.1552 | 38.8375 | 0 |
| 1730741400 | 38.9139 | 0.21 | 0.55 | 38.792 | 38.9162 | 38.673 | 0 |
| 1730482200 | 38.702 | 0.15 | 0.39 | 38.5007 | 38.7977 | 38.4961 | 0 |
| 1730395800 | 38.5532 | -0.04 | -0.09 | 38.607 | 38.6117 | 38.2497 | 0 |
| 1730309400 | 38.5886 | -0.52 | -1.32 | 39.1442 | 39.1442 | 38.5459 | 0 |
| 1730223000 | 39.1042 | -0.1 | -0.25 | 39.207 | 39.4132 | 38.9209 | 0 |
| 1730136600 | 39.2023 | 0.07 | 0.17 | 39.3572 | 39.3572 | 38.9045 | 0 |
| 1729873800 | 39.1351 | 0.22 | 0.56 | 38.9563 | 39.2462 | 38.9563 | 0 |
| 1729787400 | 38.919 | -0.12 | -0.31 | 39.363 | 39.363 | 38.8129 | 0 |
| 1729701000 | 39.0409 | -0.28 | -0.71 | 39.2769 | 39.46 | 39.0339 | 0 |
| 1729614600 | 39.3194 | 0.13 | 0.33 | 39.1282 | 39.4829 | 39.0716 | 0 |
| 1729528200 | 39.1894 | -0.42 | -1.07 | 39.6068 | 39.6115 | 39.1026 | 0 |
| 1729269000 | 39.6139 | 0.33 | 0.85 | 39.1655 | 39.8896 | 39.1655 | 0 |
| 1729182600 | 39.2811 | -0.12 | -0.30 | 39.3826 | 39.4709 | 39.1401 | 0 |
| 1729096200 | 39.3991 | 0.52 | 1.35 | 39.0752 | 39.4692 | 39.0752 | 0 |
| 1729009800 | 38.8745 | -0.86 | -2.16 | 39.6942 | 39.7037 | 38.807 | 0 |
| 1728923400 | 39.7346 | -0.08 | -0.21 | 39.7888 | 39.9799 | 39.4083 | 0 |
| 1728664200 | 39.8173 | 0.21 | 0.54 | 39.6448 | 39.906 | 39.3719 | 0 |
| 1728577800 | 39.6046 | 0.11 | 0.28 | 39.4438 | 39.6958 | 39.2942 | 0 |
| 1728491400 | 39.4933 | 0.07 | 0.18 | 39.4645 | 39.5096 | 39.0163 | 0 |
| 1728405000 | 39.4222 | -0.86 | -2.13 | 40.3179 | 40.3371 | 38.9125 | 0 |
| 1728318600 | 40.2819 | 0.39 | 0.98 | 39.8975 | 40.5589 | 39.8855 | 0 |
| 1728059400 | 39.8903 | 0.15 | 0.38 | 39.6805 | 40.1941 | 39.6781 | 0 |
| 1727973000 | 39.7396 | 0.23 | 0.59 | 39.7846 | 40.0639 | 39.3471 | 0 |
| 1727886600 | 39.5069 | 0.83 | 2.14 | 38.6644 | 40.0518 | 38.625 | 0 |
| 1727800200 | 38.6807 | 0.13 | 0.35 | 38.6093 | 38.8246 | 38.396 | 0 |
| 1727713800 | 38.5467 | -0.47 | -1.19 | 39.0752 | 39.2733 | 38.5305 | 0 |
| 1727454600 | 39.012 | 0.02 | 0.06 | 38.9665 | 39.2765 | 38.8986 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
