Xtr MSCI World Financials UCITS ETF 1C (I1HJ)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0025 | 0.00731903681475 | 34.1575 | 34.345 | 33.915 | 0 | 0 | IX |
| 4 | 1.35 | 4.11459920756 | 32.81 | 34.345 | 32.5075 | 0 | 0 | IX |
| 12 | 3.625 | 11.871622728 | 30.535 | 34.345 | 30.22 | 0 | 0 | IX |
| 26 | 5.6175 | 19.6811771919 | 28.5425 | 34.345 | 25.855 | 0 | 0 | IX |
| 52 | 9.2625 | 37.2025303745 | 24.8975 | 34.345 | 24.6575 | 0 | 0 | IX |
| 156 | 13.34 | 64.0730067243 | 20.82 | 34.345 | 20.1775 | 0 | 0 | IX |
| 260 | 13.34 | 64.0730067243 | 20.82 | 34.345 | 20.1775 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 34.16 | 0.03 | 0.09 | 34.13 | 34.2025 | 33.915 | 0 |
| 1737739800 | 34.13 | -0.16 | -0.47 | 34.2925 | 34.2925 | 34.065 | 0 |
| 1737653400 | 34.2925 | 0.26 | 0.76 | 34.0325 | 34.345 | 34.0325 | 0 |
| 1737567000 | 34.0325 | -0.12 | -0.34 | 34.15 | 34.18 | 33.98 | 0 |
| 1737480600 | 34.15 | -0.01 | -0.03 | 34.16 | 34.26 | 34.07 | 0 |
| 1737394200 | 34.16 | 0 | 0.01 | 34.1575 | 34.2375 | 34.0875 | 0 |
| 1737135000 | 34.1575 | 0.3 | 0.87 | 33.8625 | 34.1825 | 33.8625 | 0 |
| 1737048600 | 33.8625 | 0.23 | 0.69 | 33.63 | 33.9875 | 33.63 | 0 |
| 1736962200 | 33.63 | 0.79 | 2.39 | 32.845 | 33.7025 | 32.845 | 0 |
| 1736875800 | 32.845 | 0.14 | 0.43 | 32.705 | 33.14 | 32.705 | 0 |
| 1736789400 | 32.705 | 0.04 | 0.11 | 32.667499 | 32.83 | 32.5075 | 0 |
| 1736530200 | 32.667499 | -0.51 | -1.54 | 33.18 | 33.244999 | 32.6575 | 0 |
| 1736443800 | 33.18 | 0.06 | 0.17 | 33.1225 | 33.225 | 33.0825 | 0 |
| 1736357400 | 33.1225 | 0 | 0.01 | 33.119999 | 33.29 | 32.985 | 0 |
| 1736271000 | 33.119999 | -0.11 | -0.32 | 33.2275 | 33.2275 | 32.847499 | 0 |
| 1736184600 | 33.2275 | 0.15 | 0.45 | 33.0775 | 33.2275 | 33.0175 | 0 |
| 1735925400 | 33.0775 | -0.07 | -0.22 | 33.15 | 33.15 | 32.8925 | 0 |
| 1735839000 | 33.15 | 0.62 | 1.89 | 32.534999 | 33.1875 | 32.534999 | 0 |
| 1735579800 | 32.534999 | -0.28 | -0.84 | 32.81 | 32.8175 | 32.53 | 0 |
| 1735320600 | 32.81 | 0.34 | 1.03 | 32.475 | 32.994999 | 32.475 | 0 |
| 1734975000 | 32.475 | -0.1 | -0.29 | 32.57 | 32.6575 | 32.384999 | 0 |
| 1734715800 | 32.57 | 0.04 | 0.12 | 32.53 | 32.5925 | 31.9975 | 0 |
| 1734629400 | 32.53 | -0.41 | -1.23 | 32.935 | 32.935 | 32.29 | 0 |
| 1734543000 | 32.935 | 0.07 | 0.21 | 32.865 | 33.0225 | 32.854999 | 0 |
| 1734456600 | 32.865 | -0.23 | -0.69 | 33.095 | 33.095 | 32.784999 | 0 |
| 1734370200 | 33.095 | -0.12 | -0.37 | 33.2175 | 33.275 | 33.0775 | 0 |
| 1734111000 | 33.2175 | -0.09 | -0.26 | 33.3025 | 33.455 | 33.1375 | 0 |
| 1734024600 | 33.3025 | -0.06 | -0.19 | 33.365 | 33.479999 | 33.259999 | 0 |
| 1733938200 | 33.365 | 0.09 | 0.27 | 33.275 | 33.39 | 33.21 | 0 |
| 1733851800 | 33.275 | -0.04 | -0.12 | 33.314999 | 33.314999 | 33.0625 | 0 |
| 1733765400 | 33.314999 | -0.11 | -0.32 | 33.4225 | 33.59 | 33.21 | 0 |
| 1733506200 | 33.4225 | -0.16 | -0.48 | 33.585 | 33.585 | 33.3725 | 0 |
| 1733419800 | 33.585 | 0.24 | 0.71 | 33.347499 | 33.5975 | 33.347499 | 0 |
| 1733333400 | 33.347499 | -0.23 | -0.69 | 33.58 | 33.605 | 33.3275 | 0 |
| 1733247000 | 33.58 | -0.12 | -0.34 | 33.695 | 33.79 | 33.5525 | 0 |
| 1733160600 | 33.695 | -0.01 | -0.03 | 33.705 | 33.9675 | 33.6475 | 0 |
| 1732901400 | 33.705 | 0.06 | 0.19 | 33.8625 | 33.8625 | 33.5825 | 0 |
| 1732815000 | 33.64 | 0.15 | 0.43 | 33.494999 | 33.67 | 33.494999 | 0 |
| 1732728600 | 33.494999 | -0.06 | -0.19 | 33.5575 | 33.6625 | 33.4025 | 0 |
| 1732642200 | 33.5575 | -0.07 | -0.20 | 33.625 | 33.625 | 33.384999 | 0 |
| 1732555800 | 33.625 | -0.06 | -0.18 | 33.685 | 33.73 | 33.542499 | 0 |
| 1732296600 | 33.685 | 0.41 | 1.24 | 33.2725 | 33.705 | 33.2725 | 0 |
| 1732210200 | 33.2725 | 0.54 | 1.64 | 32.735 | 33.292499 | 32.722499 | 0 |
| 1732123800 | 32.735 | -0.08 | -0.23 | 32.81 | 32.9375 | 32.67 | 0 |
| 1732037400 | 32.81 | -0.11 | -0.34 | 32.9225 | 33.015 | 32.494999 | 0 |
| 1731951000 | 32.9225 | 0.09 | 0.26 | 32.8375 | 32.9225 | 32.737499 | 0 |
| 1731691800 | 32.8375 | 0.09 | 0.27 | 32.75 | 32.905 | 32.5375 | 0 |
| 1731605400 | 32.75 | -0.01 | -0.02 | 32.755 | 32.932499 | 32.722499 | 0 |
| 1731519000 | 32.755 | 0.2 | 0.61 | 32.555 | 32.755 | 32.4125 | 0 |
| 1731432600 | 32.555 | -0.2 | -0.61 | 32.755 | 32.755 | 32.5275 | 0 |
| 1731346200 | 32.755 | 0.7 | 2.19 | 32.0525 | 32.8175 | 32.0525 | 0 |
| 1731087000 | 32.0525 | 0.18 | 0.57 | 31.87 | 32.0775 | 31.7575 | 0 |
| 1731000600 | 31.87 | -0.09 | -0.27 | 31.955 | 32.295 | 31.85 | 0 |
| 1730914200 | 31.955 | 1.56 | 5.12 | 30.4 | 32.2275 | 30.4 | 0 |
| 1730827800 | 30.4 | 0.16 | 0.54 | 30.2375 | 30.4775 | 30.22 | 0 |
| 1730741400 | 30.2375 | -0.3 | -0.97 | 30.535 | 30.535 | 30.2275 | 0 |
| 1730482200 | 30.535 | 0.16 | 0.53 | 30.375 | 30.6025 | 30.2525 | 0 |
| 1730395800 | 30.375 | -0.3 | -0.98 | 30.675 | 30.675 | 30.275 | 0 |
| 1730309400 | 30.675 | -0.12 | -0.38 | 30.7925 | 30.8 | 30.5275 | 0 |
| 1730223000 | 30.7925 | 0.03 | 0.09 | 30.765 | 30.915 | 30.765 | 0 |
| 1730136600 | 30.765 | 0.19 | 0.63 | 30.5725 | 30.79 | 30.4975 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
