Xtr MSCI World Health Care UCITS ETF 1C (I1HI)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.1018 | 4.04189975827 | 52.0003 | 54.2155 | 51.5984 | 0 | 0 | IX |
| 4 | 2.6108 | 5.07037111124 | 51.4913 | 54.2155 | 50.7968 | 0 | 0 | IX |
| 12 | -1.3712 | -2.47181977636 | 55.4733 | 56.1282 | 50.2544 | 0 | 0 | IX |
| 26 | -2.0826 | -3.70670307041 | 56.1847 | 59.38 | 50.2544 | 0 | 0 | IX |
| 52 | 2.8323 | 5.52430475641 | 51.2698 | 59.38 | 50.2544 | 0 | 0 | IX |
| 156 | 6.608 | 13.9133071266 | 47.4941 | 59.38 | 45.2243 | 0 | 0 | IX |
| 260 | 6.608 | 13.9133071266 | 47.4941 | 59.38 | 45.2243 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 54.1021 | 0.67 | 1.25 | 53.132 | 54.2155 | 53.1219 | 0 |
| 1737739800 | 53.4343 | 0.53 | 1.00 | 53.1078 | 53.4554 | 53.0951 | 0 |
| 1737653400 | 52.9073 | 0.22 | 0.42 | 52.5876 | 52.9506 | 52.4942 | 0 |
| 1737567000 | 52.6862 | 0.23 | 0.44 | 52.4219 | 52.8332 | 52.3562 | 0 |
| 1737480600 | 52.4571 | 0.68 | 1.31 | 51.6471 | 52.5001 | 51.6172 | 0 |
| 1737394200 | 51.779 | -0.13 | -0.25 | 52.0003 | 52.0962 | 51.5984 | 0 |
| 1737135000 | 51.9071 | -0.08 | -0.15 | 51.8699 | 52.1566 | 51.8404 | 0 |
| 1737048600 | 51.9859 | 0.39 | 0.75 | 51.6883 | 51.9994 | 51.5444 | 0 |
| 1736962200 | 51.598 | 0.24 | 0.46 | 51.4554 | 52.0391 | 51.4479 | 0 |
| 1736875800 | 51.3605 | -0.42 | -0.81 | 51.9852 | 52.2332 | 51.343 | 0 |
| 1736789400 | 51.7824 | 0.04 | 0.08 | 51.6649 | 51.8287 | 51.3724 | 0 |
| 1736530200 | 51.7408 | -0.24 | -0.45 | 51.9536 | 52.0422 | 51.6171 | 0 |
| 1736443800 | 51.9763 | 0.14 | 0.27 | 51.774 | 52.0525 | 51.7438 | 0 |
| 1736357400 | 51.8369 | 0.08 | 0.16 | 51.5463 | 51.8646 | 51.2879 | 0 |
| 1736271000 | 51.7558 | 0.14 | 0.28 | 51.7028 | 52.0662 | 51.2578 | 0 |
| 1736184600 | 51.6134 | 0.39 | 0.76 | 51.4155 | 51.6662 | 51.2506 | 0 |
| 1735925400 | 51.2263 | 0.11 | 0.21 | 51.2996 | 51.3345 | 50.93 | 0 |
| 1735839000 | 51.1175 | 0.19 | 0.37 | 50.7968 | 51.3633 | 50.7968 | 0 |
| 1735579800 | 50.9292 | -0.58 | -1.13 | 51.4913 | 51.4987 | 50.841 | 0 |
| 1735320600 | 51.5135 | 0.63 | 1.24 | 50.9662 | 51.685 | 50.9466 | 0 |
| 1734975000 | 50.8831 | -0.18 | -0.35 | 50.9926 | 51.197 | 50.8231 | 0 |
| 1734715800 | 51.0612 | 0.38 | 0.74 | 50.7391 | 51.093 | 50.2544 | 0 |
| 1734629400 | 50.6854 | -1.32 | -2.54 | 51.6396 | 51.6396 | 50.6088 | 0 |
| 1734543000 | 52.0072 | 0.09 | 0.17 | 51.9026 | 52.1295 | 51.8522 | 0 |
| 1734456600 | 51.9199 | -0.47 | -0.89 | 52.3458 | 52.3583 | 51.6872 | 0 |
| 1734370200 | 52.3857 | 0.11 | 0.20 | 52.3044 | 52.5446 | 52.2799 | 0 |
| 1734111000 | 52.2795 | -0.58 | -1.10 | 52.6165 | 52.6417 | 51.9902 | 0 |
| 1734024600 | 52.8605 | -0.14 | -0.27 | 53.053 | 53.0732 | 52.7441 | 0 |
| 1733938200 | 53.0051 | -0.47 | -0.87 | 53.3862 | 53.4517 | 52.9009 | 0 |
| 1733851800 | 53.4701 | -0.26 | -0.49 | 53.5969 | 53.8713 | 53.3071 | 0 |
| 1733765400 | 53.7341 | -0.02 | -0.04 | 53.7363 | 53.8671 | 53.5481 | 0 |
| 1733506200 | 53.7541 | -0.1 | -0.19 | 53.9466 | 54.0367 | 53.6563 | 0 |
| 1733419800 | 53.8575 | -0.46 | -0.85 | 54.3818 | 54.4334 | 53.822 | 0 |
| 1733333400 | 54.3172 | -0.1 | -0.19 | 54.4051 | 54.4206 | 54.0201 | 0 |
| 1733247000 | 54.418 | 0.25 | 0.46 | 54.2405 | 54.4735 | 54.2405 | 0 |
| 1733160600 | 54.1682 | -0.13 | -0.24 | 54.0852 | 54.4272 | 54.0039 | 0 |
| 1732901400 | 54.2963 | 0.14 | 0.26 | 54.2993 | 54.3799 | 54.0502 | 0 |
| 1732815000 | 54.1581 | -0.17 | -0.32 | 54.1359 | 54.2102 | 54.0582 | 0 |
| 1732728600 | 54.331 | 0.76 | 1.42 | 53.6658 | 54.3336 | 53.6607 | 0 |
| 1732642200 | 53.5712 | 0.18 | 0.34 | 53.4174 | 53.9022 | 53.3525 | 0 |
| 1732555800 | 53.3919 | 0.27 | 0.51 | 53.3864 | 53.703 | 53.3261 | 0 |
| 1732296600 | 53.1207 | 0.55 | 1.04 | 52.637 | 53.3406 | 52.637 | 0 |
| 1732210200 | 52.5717 | 0.31 | 0.59 | 52.3506 | 52.7338 | 52.3456 | 0 |
| 1732123800 | 52.2612 | 0.05 | 0.09 | 52.2234 | 52.4574 | 52.0923 | 0 |
| 1732037400 | 52.2135 | -0.07 | -0.13 | 52.3084 | 52.379 | 51.7838 | 0 |
| 1731951000 | 52.2837 | -0.13 | -0.25 | 52.4316 | 52.4465 | 52.0104 | 0 |
| 1731691800 | 52.4167 | -1.51 | -2.81 | 53.854 | 53.8591 | 52.2321 | 0 |
| 1731605400 | 53.9305 | -0.33 | -0.60 | 54.1583 | 54.1788 | 53.7349 | 0 |
| 1731519000 | 54.2584 | -0.19 | -0.35 | 54.4782 | 54.4859 | 54.0621 | 0 |
| 1731432600 | 54.45 | -0.98 | -1.77 | 55.3262 | 55.3262 | 54.45 | 0 |
| 1731346200 | 55.4303 | 0.05 | 0.09 | 55.2111 | 55.5481 | 55.193 | 0 |
| 1731087000 | 55.3815 | 0.42 | 0.77 | 54.8838 | 55.3918 | 54.8227 | 0 |
| 1731000600 | 54.9577 | 0.21 | 0.37 | 54.8646 | 55.1295 | 54.7365 | 0 |
| 1730914200 | 54.7524 | -0.08 | -0.15 | 53.914 | 56.1282 | 53.909 | 0 |
| 1730827800 | 54.8357 | -0.16 | -0.28 | 54.9924 | 55.0025 | 54.4795 | 0 |
| 1730741400 | 54.9924 | -0.26 | -0.48 | 55.4733 | 55.486 | 54.9848 | 0 |
| 1730482200 | 55.2568 | 0.27 | 0.50 | 55.0326 | 55.3432 | 54.8151 | 0 |
| 1730395800 | 54.982 | -0.2 | -0.35 | 55.1825 | 55.1876 | 54.7734 | 0 |
| 1730309400 | 55.1775 | -0.33 | -0.60 | 55.6393 | 55.6804 | 54.4811 | 0 |
| 1730223000 | 55.5107 | -0.18 | -0.33 | 55.6527 | 55.7895 | 55.5056 | 0 |
| 1730136600 | 55.6939 | -0.17 | -0.31 | 55.8214 | 55.8884 | 55.6439 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
