IN XT MSCI WLDHEACAREO (I1HG)
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 | 1.23 | 2.47759089536 | 49.645 | 50.91 | 49.245 | 0 | 0 | IX |
| 4 | 1.01 | 2.02546876567 | 49.865 | 50.91 | 48.375 | 0 | 0 | IX |
| 12 | -1.475 | -2.81757402101 | 52.35 | 52.405 | 48.375 | 0 | 0 | IX |
| 26 | -0.27 | -0.527910841725 | 51.145 | 53.715 | 48.375 | 0 | 0 | IX |
| 52 | 3.5075 | 7.40486620573 | 47.3675 | 53.715 | 46.575 | 0 | 0 | IX |
| 156 | 6.96 | 15.8487988159 | 43.915 | 53.715 | 42.6325 | 0 | 0 | IX |
| 260 | 6.96 | 15.8487988159 | 43.915 | 53.715 | 42.6325 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 50.695 | 0.12 | 0.24 | 50.575 | 50.795 | 50.325 | 0 |
| 1736530200 | 50.575 | 0.12 | 0.23 | 50.46 | 50.67 | 50.365 | 0 |
| 1736443800 | 50.46 | 0.15 | 0.30 | 50.31 | 50.485 | 50.31 | 0 |
| 1736357400 | 50.31 | 0.42 | 0.85 | 49.8875 | 50.32 | 49.83 | 0 |
| 1736271000 | 49.8875 | 0.24 | 0.49 | 49.645 | 50.135 | 49.245 | 0 |
| 1736184600 | 49.645 | -0.14 | -0.28 | 49.785 | 49.785 | 49.4025 | 0 |
| 1735925400 | 49.785 | -0.11 | -0.23 | 49.8975 | 49.8975 | 49.4675 | 0 |
| 1735839000 | 49.8975 | 0.88 | 1.80 | 49.0175 | 49.9025 | 49.0175 | 0 |
| 1735579800 | 49.0175 | -0.37 | -0.74 | 49.385 | 49.385 | 49.0125 | 0 |
| 1735320600 | 49.385 | 0.48 | 0.99 | 48.9025 | 49.555 | 48.9025 | 0 |
| 1734975000 | 48.9025 | -0.07 | -0.14 | 48.9725 | 49.2075 | 48.8925 | 0 |
| 1734715800 | 48.9725 | 0.1 | 0.21 | 48.8675 | 48.98 | 48.375 | 0 |
| 1734629400 | 48.8675 | -0.81 | -1.63 | 49.675 | 49.675 | 48.72 | 0 |
| 1734543000 | 49.675 | 0.23 | 0.46 | 49.4475 | 49.7775 | 49.4325 | 0 |
| 1734456600 | 49.4475 | -0.42 | -0.84 | 49.865 | 49.865 | 49.225 | 0 |
| 1734370200 | 49.865 | 0.08 | 0.15 | 49.79 | 50.095 | 49.725 | 0 |
| 1734111000 | 49.79 | -0.52 | -1.02 | 50.305 | 50.305 | 49.59 | 0 |
| 1734024600 | 50.305 | -0.14 | -0.28 | 50.445 | 50.51 | 50.24 | 0 |
| 1733938200 | 50.445 | -0.45 | -0.87 | 50.89 | 50.89 | 50.425 | 0 |
| 1733851800 | 50.89 | 0.08 | 0.16 | 50.81 | 51.165 | 50.725 | 0 |
| 1733765400 | 50.81 | -0.06 | -0.11 | 50.865 | 50.895 | 50.61 | 0 |
| 1733506200 | 50.865 | -0.11 | -0.21 | 50.97 | 51.05 | 50.73 | 0 |
| 1733419800 | 50.97 | -0.66 | -1.27 | 51.625 | 51.625 | 50.925 | 0 |
| 1733333400 | 51.625 | -0.15 | -0.28 | 51.77 | 51.77 | 51.37 | 0 |
| 1733247000 | 51.77 | 0.11 | 0.20 | 51.665 | 51.84 | 51.535 | 0 |
| 1733160600 | 51.665 | 0.17 | 0.33 | 51.495 | 51.825 | 51.495 | 0 |
| 1732901400 | 51.495 | 0.17 | 0.33 | 51.325 | 51.54 | 51.23 | 0 |
| 1732815000 | 51.325 | -0.03 | -0.06 | 51.355 | 51.46 | 51.24 | 0 |
| 1732728600 | 51.355 | 0.23 | 0.46 | 51.12 | 51.45 | 50.98 | 0 |
| 1732642200 | 51.12 | 0.12 | 0.24 | 51 | 51.265 | 50.86 | 0 |
| 1732555800 | 51 | -0.09 | -0.17 | 51.085 | 51.105 | 50.75 | 0 |
| 1732296600 | 51.085 | 0.89 | 1.77 | 50.195 | 51.235 | 50.195 | 0 |
| 1732210200 | 50.195 | 0.51 | 1.03 | 49.685 | 50.27 | 49.685 | 0 |
| 1732123800 | 49.685 | 0.32 | 0.64 | 49.3675 | 49.82 | 49.3675 | 0 |
| 1732037400 | 49.3675 | -0.09 | -0.17 | 49.4525 | 49.55 | 48.945 | 0 |
| 1731951000 | 49.4525 | -0.26 | -0.52 | 49.71 | 49.71 | 49.2775 | 0 |
| 1731691800 | 49.71 | -1.31 | -2.56 | 51.015 | 51.015 | 49.5725 | 0 |
| 1731605400 | 51.015 | -0.32 | -0.61 | 51.33 | 51.495 | 50.825 | 0 |
| 1731519000 | 51.33 | -0.05 | -0.10 | 51.38 | 51.38 | 50.93 | 0 |
| 1731432600 | 51.38 | -0.66 | -1.26 | 52.035 | 52.035 | 51.38 | 0 |
| 1731346200 | 52.035 | 0.39 | 0.76 | 51.645 | 52.215 | 51.645 | 0 |
| 1731087000 | 51.645 | 0.73 | 1.43 | 50.915 | 51.645 | 50.915 | 0 |
| 1731000600 | 50.915 | -0.11 | -0.22 | 51.025 | 51.12 | 50.715 | 0 |
| 1730914200 | 51.025 | 0.8 | 1.59 | 50.225 | 52.325 | 50.225 | 0 |
| 1730827800 | 50.225 | -0.28 | -0.55 | 50.505 | 50.505 | 49.94 | 0 |
| 1730741400 | 50.505 | -0.43 | -0.84 | 50.935 | 50.935 | 50.46 | 0 |
| 1730482200 | 50.935 | 0.3 | 0.59 | 50.635 | 50.98 | 50.465 | 0 |
| 1730395800 | 50.635 | -0.18 | -0.35 | 50.815 | 50.825 | 50.37 | 0 |
| 1730309400 | 50.815 | -0.61 | -1.19 | 51.425 | 51.425 | 50.315 | 0 |
| 1730223000 | 51.425 | -0.06 | -0.12 | 51.485 | 51.68 | 51.42 | 0 |
| 1730136600 | 51.485 | -0.18 | -0.35 | 51.665 | 51.695 | 51.415 | 0 |
| 1729873800 | 51.665 | -0.29 | -0.56 | 51.955 | 51.955 | 51.57 | 0 |
| 1729787400 | 51.955 | 0 | 0.00 | 51.955 | 52.315 | 51.945 | 0 |
| 1729701000 | 51.955 | -0.23 | -0.44 | 52.185 | 52.405 | 51.915 | 0 |
| 1729614600 | 52.185 | -0.17 | -0.32 | 52.35 | 52.35 | 52.045 | 0 |
| 1729528200 | 52.35 | -0.23 | -0.43 | 52.575 | 52.815 | 52.35 | 0 |
| 1729269000 | 52.575 | -0.17 | -0.31 | 52.74 | 52.785 | 52.435 | 0 |
| 1729182600 | 52.74 | 0.16 | 0.29 | 52.585 | 52.91 | 52.57 | 0 |
| 1729096200 | 52.585 | -0.08 | -0.15 | 52.665 | 52.665 | 52.26 | 0 |
| 1729009800 | 52.665 | -0.13 | -0.25 | 52.795 | 53.17 | 52.335 | 0 |
| 1728923400 | 52.795 | 0.4 | 0.76 | 52.395 | 52.825 | 52.395 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
