MSCI USA Consumer Discretionary UCITS ETF (I1CR)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.54 | 2.27490952064 | 67.695 | 69.885 | 67.695 | 0 | 0 | IX |
| 4 | 4.425 | 6.827650054 | 64.81 | 69.885 | 64.01 | 0 | 0 | IX |
| 12 | 2.265 | 3.38211139316 | 66.97 | 69.885 | 63.715 | 0 | 0 | IX |
| 26 | 5.475 | 8.58688833124 | 63.76 | 69.885 | 61.395 | 0 | 0 | IX |
| 52 | 11.055 | 19.001375043 | 58.18 | 69.885 | 54.465 | 0 | 0 | IX |
| 156 | 16.595 | 31.5254559271 | 52.64 | 69.885 | 50.29 | 0 | 0 | IX |
| 260 | 16.595 | 31.5254559271 | 52.64 | 69.885 | 50.29 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 69.235 | 0.18 | 0.26 | 69.055 | 69.885 | 69.055 | 0 |
| 1719505800 | 69.055 | 0.35 | 0.51 | 68.705 | 69.44 | 68.365 | 0 |
| 1719419400 | 68.705 | 0.65 | 0.96 | 68.055 | 68.73 | 67.85 | 0 |
| 1719333000 | 68.055 | -0.37 | -0.53 | 68.42 | 68.42 | 67.89 | 0 |
| 1719246600 | 68.42 | 0.22 | 0.32 | 68.205 | 69.01 | 68.205 | 0 |
| 1718987400 | 68.205 | 0.51 | 0.75 | 67.695 | 68.55 | 67.695 | 0 |
| 1718901000 | 67.695 | 0.37 | 0.55 | 67.325 | 67.92 | 67.325 | 0 |
| 1718814600 | 67.325 | 0.09 | 0.13 | 66.905 | 67.445 | 66.905 | 0 |
| 1718728200 | 67.235 | 0.09 | 0.13 | 67.29 | 67.73 | 67.185 | 0 |
| 1718641800 | 67.145 | 0.5 | 0.76 | 66.64 | 67.28 | 66.47 | 0 |
| 1718382600 | 66.64 | -0.32 | -0.48 | 66.959999 | 67.365 | 66.61 | 0 |
| 1718296200 | 66.959999 | 0.13 | 0.19 | 66.834999 | 67.455 | 66.519999 | 0 |
| 1718209800 | 66.834999 | 0.61 | 0.92 | 66.224999 | 66.905 | 66.205 | 0 |
| 1718123400 | 66.224999 | -0.27 | -0.41 | 66.495 | 66.89 | 66.09 | 0 |
| 1718037000 | 66.495 | 0.19 | 0.28 | 66.31 | 66.62 | 66.04 | 0 |
| 1717777800 | 66.31 | 0.77 | 1.17 | 65.54 | 66.37 | 65.54 | 0 |
| 1717691400 | 65.54 | 0.34 | 0.51 | 65.205 | 65.569999 | 64.98 | 0 |
| 1717605000 | 65.205 | 0.48 | 0.74 | 64.724999 | 65.205 | 64.504999 | 0 |
| 1717518600 | 64.724999 | 0 | 0.00 | 64.724999 | 64.94 | 64.48 | 0 |
| 1717432200 | 64.724999 | 0.56 | 0.88 | 64.16 | 65.224999 | 64.16 | 0 |
| 1717173000 | 64.16 | -0.65 | -1.00 | 64.81 | 64.935 | 64.01 | 0 |
| 1717086600 | 64.81 | -0.18 | -0.27 | 64.985 | 65.11 | 64.535 | 0 |
| 1717000200 | 64.985 | 0.32 | 0.49 | 64.665 | 65.069999 | 64.334999 | 0 |
| 1716913800 | 64.665 | -0.29 | -0.45 | 64.955 | 64.995 | 64.465 | 0 |
| 1716827400 | 64.955 | -0.17 | -0.25 | 65.12 | 65.12 | 64.75 | 0 |
| 1716568200 | 65.12 | -0.2 | -0.31 | 64.715 | 65.215 | 64.644999 | 0 |
| 1716481800 | 65.319999 | -0.65 | -0.98 | 65.965 | 65.965 | 65.055 | 0 |
| 1716395400 | 65.965 | 0.47 | 0.71 | 66.135 | 66.19 | 65.905 | 0 |
| 1716309000 | 65.5 | -0.63 | -0.95 | 66.125 | 66.125 | 65.4 | 0 |
| 1716222600 | 66.125 | 0.11 | 0.17 | 66.015 | 66.435 | 66.004999 | 0 |
| 1715963400 | 66.015 | -0.29 | -0.43 | 66.3 | 66.3 | 65.87 | 0 |
| 1715877000 | 66.3 | 0.02 | 0.03 | 66.28 | 66.435 | 66.22 | 0 |
| 1715790600 | 66.28 | -0.08 | -0.12 | 66.36 | 66.875 | 66.004999 | 0 |
| 1715704200 | 66.36 | -0.12 | -0.18 | 66.48 | 66.629999 | 65.974999 | 0 |
| 1715617800 | 66.48 | -0.2 | -0.29 | 66.675 | 66.87 | 66.435 | 0 |
| 1715358600 | 66.675 | -0.51 | -0.75 | 66.81 | 67.34 | 66.67 | 0 |
| 1715272200 | 67.18 | 0.37 | 0.55 | 67.075 | 67.18 | 66.504999 | 0 |
| 1715185800 | 66.815 | -0.3 | -0.44 | 66.75 | 67.165 | 66.28 | 0 |
| 1715099400 | 67.11 | 0.17 | 0.25 | 66.94 | 67.395 | 66.94 | 0 |
| 1715013000 | 66.94 | 0.35 | 0.53 | 67.12 | 67.12 | 66.694999 | 0 |
| 1714753800 | 66.59 | 0.78 | 1.18 | 65.815 | 67.165 | 65.815 | 0 |
| 1714667400 | 65.815 | -0.6 | -0.90 | 66.41 | 66.41 | 65.64 | 0 |
| 1714494600 | 66.41 | -0.44 | -0.66 | 66.849999 | 67.505 | 66.364999 | 0 |
| 1714408200 | 66.849999 | 0.82 | 1.25 | 66.025 | 67.33 | 66.025 | 0 |
| 1714149000 | 66.025 | 1.75 | 2.72 | 64.275 | 66.08 | 64.275 | 0 |
| 1714062600 | 64.275 | -0.91 | -1.39 | 65.18 | 65.18 | 63.76 | 0 |
| 1713976200 | 65.18 | 0.56 | 0.86 | 64.59 | 65.834999 | 64.59 | 0 |
| 1713889800 | 64.625 | 0.79 | 1.24 | 63.835 | 64.775 | 63.835 | 0 |
| 1713803400 | 63.835 | -0.45 | -0.69 | 64.28 | 64.485 | 63.715 | 0 |
| 1713544200 | 64.28 | -1.05 | -1.60 | 65.325 | 65.325 | 64.095 | 0 |
| 1713457800 | 65.325 | 0.1 | 0.15 | 65.224999 | 65.465 | 64.875 | 0 |
| 1713371400 | 65.224999 | -0.63 | -0.96 | 65.855 | 66.04 | 65.22 | 0 |
| 1713285000 | 65.855 | -1.21 | -1.80 | 67.06 | 67.06 | 65.375 | 0 |
| 1713198600 | 67.06 | -0.43 | -0.63 | 67.485 | 67.685 | 66.879999 | 0 |
| 1712939400 | 67.485 | 0.4 | 0.60 | 67.084999 | 68.05 | 67.015 | 0 |
| 1712853000 | 67.084999 | 0.21 | 0.31 | 66.875 | 67.15 | 66.519999 | 0 |
| 1712766600 | 66.875 | 0.22 | 0.33 | 67.145 | 67.245 | 65.805 | 0 |
| 1712680200 | 66.655 | -0.22 | -0.32 | 66.87 | 67.095 | 66.519999 | 0 |
| 1712593800 | 66.87 | 0.54 | 0.81 | 66.334999 | 67.21 | 66.334999 | 0 |
| 1712334600 | 66.334999 | -0.64 | -0.95 | 66.97 | 66.97 | 65.955 | 0 |
| 1712248200 | 66.97 | 0.16 | 0.23 | 66.815 | 67.05 | 66.67 | 0 |
| 1712161800 | 66.815 | 0.14 | 0.22 | 66.67 | 66.879999 | 66.15 | 0 |
| 1712075400 | 66.67 | -1.32 | -1.94 | 67.99 | 67.99 | 66.504999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
