MSCI USA Consumer Discretionary UCITS ETF Historical Data - I1CR

Period	Change	Change %	Open	High	Low
1	1.52	1.69803943473	89.515	93.04	89.515	IX
4	1.56	1.743503772	89.475	93.04	86.195	IX
12	7.465	8.93263132703	83.57	93.335	80.63	IX
26	26.98	42.1200530794	64.055	93.335	60.19	IX
52	25.135	38.1411229135	65.9	93.335	60.19	IX
156	38.395	72.9388297872	52.64	93.335	50.29	IX
260	38.395	72.9388297872	52.64	93.335	50.29	IX

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low
1738603800	91.17	-1.47	-1.58	92.635	92.635	89.785
1738344600	92.635	1.48	1.62	91.16	93.04	91.16
1738258200	91.16	0.3	0.33	90.86	92.06	90.575
1738171800	90.86	0.19	0.22	90.665	91.585	90.665
1738085400	90.665	1.15	1.28	89.515	91.175	89.515
1737999000	89.515	-0.51	-0.57	90.025	90.025	86.195
1737739800	90.025	-0.58	-0.63	90.6	90.785	89.885
1737653400	90.6	-0.47	-0.51	91.065	91.065	90.2
1737567000	91.065	0.82	0.91	90.245	91.15	90.14
1737480600	90.245	-0.29	-0.32	90.535	91.59	89.64
1737394200	90.535	-0.61	-0.66	91.14	91.345	90.3
1737135000	91.14	1.54	1.72	89.6	91.425	89.6
1737048600	89.6	0.05	0.06	89.545	90.425	89.42
1736962200	89.545	1.38	1.57	88.165	89.785	87.515
1736875800	88.165	0.6	0.69	88.885	89.565	87.945
1736789400	87.565	-0.07	-0.07	87.63	88.165	86.86
1736530200	87.63	-0.46	-0.52	88.235	88.555	87.115
1736443800	88.09	0.09	0.10	88	88.12	87.75
1736357400	88	0.17	0.19	87.835	88.285	87.435
1736271000	87.835	-1.64	-1.83	89.475	89.475	87.515
1736184600	89.475	0.61	0.69	88.865	90.09	88.865
1735925400	88.865	0.41	0.47	88.45	88.865	87.505
1735839000	88.45	0.22	0.24	88.235	89.325	87.305
1735579800	88.235	-1.13	-1.26	89.365	89.365	88.155
1735320600	89.365	-0.04	-0.04	89.4	90.845	88.795
1734975000	89.4	-0.39	-0.43	89.785	90.12	88.63
1734715800	89.785	0.05	0.06	89.73	89.825	86.58
1734629400	89.73	-3.01	-3.25	92.74	92.74	89.2
1734543000	92.74	0.32	0.35	92.42	92.74	91.61
1734456600	92.42	0.31	0.33	92.115	93.335	91.795
1734370200	92.115	1.47	1.63	90.64	92.195	90.64
1734111000	90.64	-0.39	-0.42	91.025	91.025	90.205
1734024600	91.025	0.15	0.16	90.88	91.515	90.47
1733938200	90.88	0.99	1.11	89.885	91.04	89.56
1733851800	89.885	1.09	1.22	89.22	90.135	88.905
1733765400	88.8	0.44	0.49	88.365	90.035	88.255
1733506200	88.365	1.27	1.46	87.485	88.55	87.08
1733419800	87.095	0.82	0.95	86.275	87.34	86.165
1733333400	86.275	0.77	0.89	85.51	86.49	85.51
1733247000	85.51	-0.34	-0.39	85.845	85.845	85.13
1733160600	85.845	1.75	2.08	84.095	86.135	84.095
1732901400	84.095	0.06	0.08	83.73	84.24	83.69
1732815000	84.03	0.43	0.51	83.6	84.135	83.6
1732728600	83.6	-1.07	-1.26	84.84	84.84	83.47
1732642200	84.665	0.09	0.11	84.575	84.88	83.71
1732555800	84.575	0.74	0.88	83.835	84.83	83.835
1732296600	83.835	1.82	2.22	82.46	84.215	82.42
1732210200	82.015	0.66	0.81	81.36	82.515	81.32
1732123800	81.36	-0.54	-0.65	82.27	82.47	81.12
1732037400	81.895	-0.23	-0.28	82.125	82.125	80.63
1731951000	82.125	0.78	0.96	81.345	82.565	81.345
1731691800	81.345	-1.32	-1.59	82.66	82.66	81.115
1731605400	82.66	-0.44	-0.53	83.1	83.915	82.475
1731519000	83.1	0.79	0.97	82.305	83.225	81.775
1731432600	82.305	-0.58	-0.69	83.57	83.57	81.98
1731346200	82.88	2.35	2.92	80.53	82.99	80.53
1731087000	80.53	1.57	1.98	79.055	80.53	78.66
1731000600	78.965	1.14	1.46	77.83	79.075	77.83
1730914200	77.83	3.67	4.95	74.16	78.285	74.16
1730827800	74.16	0.69	0.93	73.475	74.16	73.115
1730741400	73.475	-0.62	-0.84	74.095	74.095	73.005

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

MSCI USA Consumer Discretionary UCITS ETF (I1CR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

MSCI USA Consumer Discretionary UCITS ETF (I1CR) Historical

MSCI USA Consumer Discretionary UCITS ETF (I1CR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free