IN XTK MSCI EMMKTESG LS (I1CI)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1396 | 0.348558202478 | 40.0507 | 40.3901 | 39.2131 | 0 | 0 | IX |
| 4 | 1.4883 | 3.84553769831 | 38.702 | 40.3901 | 38.0491 | 0 | 0 | IX |
| 12 | 2.0433 | 5.35638451254 | 38.147 | 40.3901 | 37.6341 | 0 | 0 | IX |
| 26 | 5.5564 | 16.0432408709 | 34.6339 | 40.5589 | 34.6339 | 0 | 0 | IX |
| 52 | 6.2476 | 18.4063141706 | 33.9427 | 40.5589 | 33.2639 | 0 | 0 | IX |
| 156 | 4.5223 | 12.6788718179 | 35.668 | 40.5589 | 31.9339 | 0 | 0 | IX |
| 260 | 4.5223 | 12.6788718179 | 35.668 | 40.5589 | 31.9339 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 40.1903 | 0.44 | 1.11 | 39.7411 | 40.3287 | 39.7363 | 0 |
| 1738776600 | 39.7506 | -0.32 | -0.79 | 40.0992 | 40.1113 | 39.5665 | 0 |
| 1738690200 | 40.0679 | 0.46 | 1.17 | 39.6418 | 40.126 | 39.6418 | 0 |
| 1738603800 | 39.6037 | -0.48 | -1.19 | 39.9323 | 39.9419 | 39.2131 | 0 |
| 1738344600 | 40.081 | 0.05 | 0.12 | 40.0507 | 40.3901 | 40.0382 | 0 |
| 1738258200 | 40.0316 | 0.41 | 1.03 | 39.582 | 40.0507 | 39.4757 | 0 |
| 1738171800 | 39.6246 | 0.72 | 1.85 | 38.6449 | 39.774 | 38.6356 | 0 |
| 1738085400 | 38.9031 | 0.14 | 0.36 | 38.6609 | 39.021 | 38.6494 | 0 |
| 1737999000 | 38.7623 | -0.89 | -2.24 | 39.6444 | 39.6468 | 38.5086 | 0 |
| 1737739800 | 39.6515 | -0.05 | -0.14 | 39.7487 | 39.9038 | 39.5357 | 0 |
| 1737653400 | 39.7064 | -0 | -0.01 | 39.6882 | 39.7962 | 39.5653 | 0 |
| 1737567000 | 39.7094 | 0.25 | 0.63 | 39.4391 | 39.7806 | 39.3611 | 0 |
| 1737480600 | 39.4625 | -0.24 | -0.61 | 39.7115 | 39.7303 | 39.3329 | 0 |
| 1737394200 | 39.7044 | 0.17 | 0.44 | 39.5209 | 39.8937 | 39.2471 | 0 |
| 1737135000 | 39.5303 | 0.48 | 1.23 | 39.1966 | 39.5636 | 39.1394 | 0 |
| 1737048600 | 39.0505 | 0.16 | 0.41 | 38.9329 | 39.5821 | 38.9283 | 0 |
| 1736962200 | 38.8914 | 0.31 | 0.79 | 38.4849 | 38.9013 | 38.3657 | 0 |
| 1736875800 | 38.5854 | 0.51 | 1.33 | 38.0891 | 38.8034 | 38.0823 | 0 |
| 1736789400 | 38.0801 | -0.2 | -0.51 | 38.4211 | 38.4211 | 38.0491 | 0 |
| 1736530200 | 38.2751 | -0.42 | -1.09 | 38.702 | 38.702 | 38.0889 | 0 |
| 1736443800 | 38.6973 | 0.17 | 0.44 | 38.7805 | 38.8145 | 38.4265 | 0 |
| 1736357400 | 38.5287 | -0.07 | -0.17 | 38.5325 | 38.5961 | 38.2736 | 0 |
| 1736271000 | 38.5952 | -0.22 | -0.57 | 38.803 | 38.8123 | 38.5099 | 0 |
| 1736184600 | 38.8147 | 0.28 | 0.72 | 38.5586 | 39.0532 | 38.5211 | 0 |
| 1735925400 | 38.5376 | 0.03 | 0.07 | 38.5386 | 38.6066 | 38.4111 | 0 |
| 1735839000 | 38.5108 | 0.4 | 1.06 | 38.0119 | 38.5977 | 37.9776 | 0 |
| 1735579800 | 38.106 | -0.31 | -0.80 | 38.4066 | 38.4159 | 37.9981 | 0 |
| 1735320600 | 38.4135 | -0.13 | -0.33 | 38.5994 | 38.7094 | 38.2779 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
