iNAV Xtrackers II US Treasuries UCITS ETF USD (I1L4)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0148 | -0.133291304544 | 11.1035 | 11.1359 | 11.0676 | 0 | 0 | IX |
| 4 | -0.5856 | -5.01614657838 | 11.6743 | 11.6912 | 11.0676 | 0 | 0 | IX |
| 12 | -1.1392 | -9.31639938174 | 12.2279 | 12.2333 | 11.0676 | 0 | 0 | IX |
| 26 | -0.0619 | -0.555127078364 | 11.1506 | 16.287 | 10.993 | 0 | 0 | IX |
| 52 | -0.1034 | -0.923865941155 | 11.1921 | 16.8381 | 10.7138 | 0 | 0 | IX |
| 156 | 0.0472 | 0.427478150614 | 11.0415 | 16.8381 | 9.976 | 0 | 0 | IX |
| 260 | 0.0472 | 0.427478150614 | 11.0415 | 16.8381 | 9.976 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 11.0887 | 0 | 0.01 | 11.0793 | 11.0954 | 11.0676 | 0 |
| 1734975000 | 11.0881 | -0.04 | -0.39 | 11.1098 | 11.1102 | 11.0858 | 0 |
| 1734715800 | 11.1312 | 0.04 | 0.32 | 11.1035 | 11.1359 | 11.0953 | 0 |
| 1734629400 | 11.0962 | -0.09 | -0.79 | 11.1168 | 11.1191 | 11.0847 | 0 |
| 1734543000 | 11.185 | -0.01 | -0.11 | 11.1946 | 11.1969 | 11.1726 | 0 |
| 1734456600 | 11.1975 | 0.02 | 0.21 | 11.1762 | 11.2019 | 11.1611 | 0 |
| 1734370200 | 11.1738 | -0.02 | -0.16 | 11.1958 | 11.2036 | 11.1719 | 0 |
| 1734111000 | 11.1921 | -0.05 | -0.45 | 11.2317 | 11.2324 | 11.1902 | 0 |
| 1734024600 | 11.2424 | -0.04 | -0.38 | 11.2514 | 11.2611 | 11.2336 | 0 |
| 1733938200 | 11.2858 | -0 | -0.03 | 11.2902 | 11.31 | 11.2733 | 0 |
| 1733851800 | 11.2892 | -0.07 | -0.58 | 11.3086 | 11.3109 | 11.2841 | 0 |
| 1733765400 | 11.3545 | -0.03 | -0.26 | 11.3829 | 11.3854 | 11.3516 | 0 |
| 1733506200 | 11.384 | 0.08 | 0.69 | 11.3742 | 11.4086 | 11.3628 | 0 |
| 1733419800 | 11.3064 | 0.01 | 0.05 | 11.3087 | 11.3128 | 11.2913 | 0 |
| 1733333400 | 11.3003 | 0.01 | 0.06 | 11.2681 | 11.3048 | 11.2469 | 0 |
| 1733247000 | 11.2932 | -0.01 | -0.08 | 11.2849 | 11.3176 | 11.2824 | 0 |
| 1733160600 | 11.302 | -0.38 | -3.28 | 11.2844 | 11.3072 | 11.2619 | 0 |
| 1732901400 | 11.6856 | 0.03 | 0.27 | 11.6743 | 11.6912 | 11.6708 | 0 |
| 1732815000 | 11.6536 | -0.01 | -0.09 | 11.6505 | 11.6557 | 11.6482 | 0 |
| 1732728600 | 11.6638 | 0.06 | 0.49 | 11.6369 | 11.6638 | 11.6341 | 0 |
| 1732642200 | 11.6074 | 0.01 | 0.12 | 11.6111 | 11.6298 | 11.595 | 0 |
| 1732555800 | 11.594 | 0.06 | 0.50 | 11.576 | 11.617 | 11.5615 | 0 |
| 1732296600 | 11.536 | 0.02 | 0.15 | 11.5344 | 11.5542 | 11.5215 | 0 |
| 1732210200 | 11.5188 | -0.03 | -0.28 | 11.5392 | 11.5585 | 11.5188 | 0 |
| 1732123800 | 11.5517 | -0 | -0.02 | 11.533 | 11.5523 | 11.5212 | 0 |
| 1732037400 | 11.5543 | 0.04 | 0.38 | 11.5422 | 11.586 | 11.5415 | 0 |
| 1731951000 | 11.5104 | 0.01 | 0.08 | 11.5158 | 11.5249 | 11.483 | 0 |
| 1731691800 | 11.5017 | -0.04 | -0.34 | 11.5153 | 11.531 | 11.4752 | 0 |
| 1731605400 | 11.5415 | 0.01 | 0.05 | 11.4985 | 11.5464 | 11.4899 | 0 |
| 1731519000 | 11.5354 | -0 | -0.01 | 11.5187 | 11.572 | 11.5118 | 0 |
| 1731432600 | 11.5367 | -0.06 | -0.54 | 11.5692 | 11.5728 | 11.5367 | 0 |
| 1731346200 | 11.5991 | 0.01 | 0.10 | 11.5965 | 11.6001 | 11.5944 | 0 |
| 1731087000 | 11.5871 | 0.03 | 0.25 | 11.5846 | 11.6191 | 11.5768 | 0 |
| 1731000600 | 11.5585 | 0.07 | 0.61 | 11.5337 | 11.5692 | 11.5027 | 0 |
| 1730914200 | 11.4884 | -0.07 | -0.64 | 11.5282 | 11.5364 | 11.4787 | 0 |
| 1730827800 | 11.5628 | -0.03 | -0.29 | 11.5934 | 11.5986 | 11.5603 | 0 |
| 1730741400 | 11.5966 | 0.17 | 1.48 | 11.587 | 11.6193 | 11.5849 | 0 |
| 1730482200 | 11.4275 | -0.53 | -4.40 | 11.4657 | 11.5067 | 11.4166 | 0 |
| 1730395800 | 11.9536 | -0.02 | -0.21 | 11.9641 | 11.9694 | 11.9254 | 0 |
| 1730309400 | 11.9784 | 0.06 | 0.49 | 11.9816 | 12.0126 | 11.9585 | 0 |
| 1730223000 | 11.9197 | -0.02 | -0.18 | 11.9563 | 11.9563 | 11.9147 | 0 |
| 1730136600 | 11.9413 | -0.05 | -0.44 | 11.9441 | 11.9819 | 11.9367 | 0 |
| 1729873800 | 11.9937 | -0.01 | -0.08 | 12.0166 | 12.0182 | 11.9931 | 0 |
| 1729787400 | 12.0031 | 0.02 | 0.17 | 11.9962 | 12.0095 | 11.9724 | 0 |
| 1729701000 | 11.9833 | -0.01 | -0.05 | 11.979 | 11.9864 | 11.9594 | 0 |
| 1729614600 | 11.989 | -0.02 | -0.18 | 11.982 | 12.0187 | 11.9819 | 0 |
| 1729528200 | 12.0103 | -0.07 | -0.57 | 12.0708 | 12.0708 | 12.0083 | 0 |
| 1729269000 | 12.0791 | 0.01 | 0.12 | 12.0472 | 12.0828 | 12.0454 | 0 |
| 1729182600 | 12.0651 | -0.06 | -0.47 | 12.1045 | 12.1108 | 12.0575 | 0 |
| 1729096200 | 12.1216 | 0.02 | 0.20 | 12.122 | 12.1339 | 12.1095 | 0 |
| 1729009800 | 12.0969 | 0.07 | 0.58 | 12.064 | 12.1016 | 12.064 | 0 |
| 1728923400 | 12.0275 | -0.04 | -0.31 | 12.058 | 12.0625 | 12.0206 | 0 |
| 1728664200 | 12.0653 | 0 | 0.04 | 12.0725 | 12.0725 | 12.0365 | 0 |
| 1728577800 | 12.0608 | -0.02 | -0.17 | 12.0648 | 12.0762 | 12.0327 | 0 |
| 1728491400 | 12.0815 | -0.01 | -0.10 | 12.1048 | 12.1073 | 12.0798 | 0 |
| 1728405000 | 12.0941 | -0 | -0.01 | 12.1092 | 12.1145 | 12.071 | 0 |
| 1728318600 | 12.095 | -0.04 | -0.31 | 12.1209 | 12.1242 | 12.0844 | 0 |
| 1728059400 | 12.1322 | -0.11 | -0.88 | 12.2279 | 12.2333 | 12.1287 | 0 |
| 1727973000 | 12.2394 | 0.02 | 0.15 | 12.2576 | 12.2581 | 12.2263 | 0 |
| 1727886600 | 12.2213 | -0.05 | -0.40 | 12.2638 | 12.2638 | 12.2024 | 0 |
| 1727800200 | 12.27 | 0.24 | 1.96 | 12.2347 | 12.2939 | 12.2345 | 0 |
| 1727713800 | 12.0344 | -0.01 | -0.10 | 12.0552 | 12.0603 | 12.0305 | 0 |
| 1727454600 | 12.0469 | 0.02 | 0.17 | 12.0376 | 12.0636 | 12.0325 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
