IN XT MSCI USA CON STA EO (I1CN)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1725 | -0.395891904297 | 43.5725 | 44.0975 | 43.085 | 0 | 0 | IX |
| 4 | -1.7875 | -3.95573997234 | 45.1875 | 45.1875 | 43.085 | 0 | 0 | IX |
| 12 | 0.5325 | 1.24219980171 | 42.8675 | 45.955 | 41.9075 | 0 | 0 | IX |
| 26 | 2.68 | 6.5815324165 | 40.72 | 45.955 | 40.33 | 0 | 0 | IX |
| 52 | 5.77 | 15.3335104969 | 37.63 | 45.955 | 37.325 | 0 | 0 | IX |
| 156 | 5.2425 | 13.7391076459 | 38.1575 | 45.955 | 34.9225 | 0 | 0 | IX |
| 260 | 5.2425 | 13.7391076459 | 38.1575 | 45.955 | 34.9225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 43.5075 | 0.02 | 0.03 | 43.4925 | 43.6825 | 43.4 | 0 |
| 1736530200 | 43.4925 | -0.36 | -0.82 | 43.8525 | 44.0975 | 43.4175 | 0 |
| 1736443800 | 43.8525 | 0.31 | 0.72 | 43.54 | 43.905 | 43.54 | 0 |
| 1736357400 | 43.54 | 0.27 | 0.61 | 43.275 | 43.695 | 43.275 | 0 |
| 1736271000 | 43.275 | -0.3 | -0.68 | 43.5725 | 43.6325 | 43.085 | 0 |
| 1736184600 | 43.5725 | -0.67 | -1.52 | 44.245 | 44.245 | 43.485 | 0 |
| 1735925400 | 44.245 | -0.13 | -0.30 | 44.3775 | 44.3775 | 43.91 | 0 |
| 1735839000 | 44.3775 | 0.54 | 1.24 | 43.835 | 44.4325 | 43.835 | 0 |
| 1735579800 | 43.835 | -0.25 | -0.57 | 44.085 | 44.125 | 43.8175 | 0 |
| 1735320600 | 44.085 | 0.43 | 0.98 | 43.655 | 44.41 | 43.655 | 0 |
| 1734975000 | 43.655 | -0.77 | -1.73 | 44.4225 | 44.4225 | 43.655 | 0 |
| 1734715800 | 44.4225 | -0.16 | -0.36 | 44.35 | 44.475 | 44.045 | 0 |
| 1734629400 | 44.585 | -0.23 | -0.50 | 44.81 | 44.89 | 44.355 | 0 |
| 1734543000 | 44.81 | 0.01 | 0.02 | 44.8025 | 44.9175 | 44.5575 | 0 |
| 1734456600 | 44.8025 | -0.39 | -0.85 | 45.1875 | 45.1875 | 44.735 | 0 |
| 1734370200 | 45.1875 | -0.11 | -0.25 | 45.3 | 45.3 | 44.945 | 0 |
| 1734111000 | 45.3 | 0 | 0.00 | 45.3 | 45.4875 | 44.78 | 0 |
| 1734024600 | 45.3 | -0.17 | -0.38 | 45.4725 | 45.4725 | 44.91 | 0 |
| 1733938200 | 45.4725 | 0.17 | 0.39 | 45.2975 | 45.635 | 45.21 | 0 |
| 1733851800 | 45.2975 | 0.52 | 1.15 | 44.7825 | 45.2975 | 44.7825 | 0 |
| 1733765400 | 44.7825 | -0.47 | -1.04 | 45.255 | 45.27 | 44.66 | 0 |
| 1733506200 | 45.255 | 0.2 | 0.43 | 45.06 | 45.44 | 44.985 | 0 |
| 1733419800 | 45.06 | -0.02 | -0.05 | 45.0825 | 45.4575 | 44.8875 | 0 |
| 1733333400 | 45.0825 | -0.22 | -0.48 | 45.3 | 45.4025 | 44.8975 | 0 |
| 1733247000 | 45.3 | -0.29 | -0.63 | 45.585 | 45.615 | 45.1875 | 0 |
| 1733160600 | 45.585 | 0.26 | 0.58 | 45.3225 | 45.955 | 45.3225 | 0 |
| 1732901400 | 45.3225 | 0.03 | 0.07 | 45.17 | 45.3225 | 45.08 | 0 |
| 1732815000 | 45.2925 | 0.02 | 0.04 | 45.275 | 45.295 | 45.1325 | 0 |
| 1732728600 | 45.275 | 0.02 | 0.04 | 45.3975 | 45.45 | 45.145 | 0 |
| 1732642200 | 45.2575 | 0.29 | 0.64 | 44.9675 | 45.2975 | 44.885 | 0 |
| 1732555800 | 44.9675 | -0.32 | -0.71 | 45.2875 | 45.2875 | 44.945 | 0 |
| 1732296600 | 45.2875 | 0.83 | 1.86 | 44.46 | 45.3125 | 44.46 | 0 |
| 1732210200 | 44.46 | 0.92 | 2.11 | 43.5425 | 44.465 | 43.5425 | 0 |
| 1732123800 | 43.5425 | -0.16 | -0.36 | 43.7 | 43.8475 | 43.34 | 0 |
| 1732037400 | 43.7 | 0.2 | 0.46 | 43.5 | 43.775 | 43.3475 | 0 |
| 1731951000 | 43.5 | 0.12 | 0.28 | 43.38 | 43.5725 | 43.19 | 0 |
| 1731691800 | 43.38 | -0.43 | -0.97 | 43.805 | 43.805 | 43.35 | 0 |
| 1731605400 | 43.805 | 0.15 | 0.35 | 43.8225 | 44.0625 | 43.605 | 0 |
| 1731519000 | 43.6525 | 0.19 | 0.43 | 43.425 | 43.6525 | 43.27 | 0 |
| 1731432600 | 43.4675 | 0.08 | 0.18 | 43.28 | 43.6 | 43.2675 | 0 |
| 1731346200 | 43.39 | 0.31 | 0.71 | 43.085 | 43.78 | 43.085 | 0 |
| 1731087000 | 43.085 | 0.67 | 1.59 | 42.3425 | 43.085 | 42.32 | 0 |
| 1731000600 | 42.4125 | -0.01 | -0.02 | 42.42 | 42.4825 | 42.1375 | 0 |
| 1730914200 | 42.42 | 0.28 | 0.66 | 43.3325 | 43.5125 | 42.24 | 0 |
| 1730827800 | 42.1425 | 0.13 | 0.32 | 42.1325 | 42.295 | 41.9525 | 0 |
| 1730741400 | 42.01 | -0.25 | -0.59 | 42.2575 | 42.2575 | 41.9075 | 0 |
| 1730482200 | 42.2575 | 0.01 | 0.02 | 42.25 | 42.2775 | 41.975 | 0 |
| 1730395800 | 42.25 | -0.08 | -0.18 | 42.415 | 42.415 | 42.0075 | 0 |
| 1730309400 | 42.3275 | -0.38 | -0.89 | 42.4 | 42.445 | 42.235 | 0 |
| 1730223000 | 42.7075 | -0.16 | -0.37 | 42.8925 | 42.9775 | 42.56 | 0 |
| 1730136600 | 42.865 | -0.2 | -0.46 | 43.0625 | 43.0625 | 42.85 | 0 |
| 1729873800 | 43.0625 | -0.13 | -0.30 | 43.2175 | 43.2525 | 43.0225 | 0 |
| 1729787400 | 43.1925 | -0.1 | -0.23 | 43.35 | 43.49 | 43.1225 | 0 |
| 1729701000 | 43.29 | 0.17 | 0.39 | 43.1225 | 43.5425 | 43.1225 | 0 |
| 1729614600 | 43.1225 | 0.26 | 0.59 | 42.8675 | 43.2375 | 42.825 | 0 |
| 1729528200 | 42.8675 | -0.24 | -0.55 | 43.015 | 43.215 | 42.855 | 0 |
| 1729269000 | 43.1025 | -0 | -0.01 | 42.97 | 43.1325 | 42.775 | 0 |
| 1729182600 | 43.105 | 0.16 | 0.38 | 43.0875 | 43.44 | 43.05 | 0 |
| 1729096200 | 42.9425 | -0.22 | -0.52 | 43.1975 | 43.1975 | 42.8325 | 0 |
| 1729009800 | 43.165 | 0.59 | 1.38 | 42.5775 | 43.4075 | 42.5775 | 0 |
| 1728923400 | 42.5775 | 0.2 | 0.48 | 42.375 | 42.675 | 42.375 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
