IN XT SP500 EQW ESGEO H (I1LP)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1347 | 1.2870615439 | 10.4657 | 10.6377 | 10.3923 | 0 | 0 | IX |
| 4 | 0.2911 | 2.82366407031 | 10.3093 | 10.6944 | 9.4269 | 0 | 0 | IX |
| 12 | 0.4322 | 4.25050648099 | 10.1682 | 11.1487 | 9.4269 | 0 | 0 | IX |
| 26 | 0.3744 | 3.66125562292 | 10.226 | 11.1487 | 9.4269 | 0 | 0 | IX |
| 52 | 0.7492 | 7.60516485301 | 9.8512 | 11.1487 | 8.4213 | 0 | 0 | IX |
| 156 | 1.7238 | 19.4195975937 | 8.8766 | 11.1487 | 8.4213 | 0 | 0 | IX |
| 260 | 1.7238 | 19.4195975937 | 8.8766 | 11.1487 | 8.4213 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 10.5454 | 0.06 | 0.55 | 10.4047 | 10.552 | 10.3923 | 0 |
| 1721925000 | 10.488 | 0.01 | 0.08 | 10.4228 | 10.4905 | 10.3993 | 0 |
| 1721838600 | 10.4793 | -0.08 | -0.80 | 10.5408 | 10.5573 | 10.4348 | 0 |
| 1721752200 | 10.564 | 0.06 | 0.57 | 10.5481 | 10.5821 | 10.5423 | 0 |
| 1721665800 | 10.5037 | 0.06 | 0.55 | 10.4657 | 10.5212 | 10.4362 | 0 |
| 1721406600 | 10.4463 | -0.17 | -1.64 | 10.5332 | 10.5505 | 10.444 | 0 |
| 1721320200 | 10.6204 | -0 | -0.02 | 10.5885 | 10.6944 | 10.578 | 0 |
| 1721233800 | 10.6226 | 0.02 | 0.16 | 10.6611 | 10.6631 | 10.5733 | 0 |
| 1721147400 | 10.6059 | 0.11 | 1.01 | 10.4814 | 10.6229 | 10.4655 | 0 |
| 1721061000 | 10.5001 | 0.03 | 0.26 | 10.4651 | 10.5001 | 10.4364 | 0 |
| 1720801800 | 10.4733 | 0.07 | 0.68 | 10.3994 | 10.4764 | 10.3684 | 0 |
| 1720715400 | 10.4021 | 0.15 | 1.45 | 10.3143 | 10.4068 | 10.2524 | 0 |
| 1720629000 | 10.253 | 0.02 | 0.22 | 10.2263 | 10.2562 | 10.2188 | 0 |
| 1720542600 | 10.2302 | 0.03 | 0.26 | 10.2331 | 10.2454 | 10.1976 | 0 |
| 1720456200 | 10.2038 | 0.02 | 0.23 | 10.2221 | 10.2499 | 10.1995 | 0 |
| 1720197000 | 10.1807 | -0.05 | -0.48 | 10.225 | 10.2283 | 10.1658 | 0 |
| 1720110600 | 10.2299 | -0.01 | -0.08 | 10.2489 | 10.2527 | 10.229 | 0 |
| 1720024200 | 10.2382 | 0.8 | 8.46 | 10.2817 | 10.2817 | 10.2382 | 0 |
| 1719937800 | 9.4398 | -0.83 | -8.12 | 9.4413 | 9.4548 | 9.4269 | 0 |
| 1719851400 | 10.2746 | -0.1 | -0.99 | 10.3093 | 10.3587 | 10.2625 | 0 |
| 1719592200 | 10.3769 | 0.01 | 0.06 | 10.3668 | 10.4275 | 10.3456 | 0 |
| 1719505800 | 10.3709 | -0.11 | -1.08 | 10.3907 | 10.4028 | 10.34 | 0 |
| 1719419400 | 10.4838 | 0.1 | 0.96 | 10.5352 | 10.5594 | 10.4554 | 0 |
| 1719333000 | 10.3839 | -0.75 | -6.73 | 10.4359 | 10.4652 | 10.3786 | 0 |
| 1719246600 | 11.1335 | 0.59 | 5.58 | 11.0686 | 11.1487 | 11.0295 | 0 |
| 1718987400 | 10.5449 | 0.02 | 0.16 | 10.5367 | 10.5752 | 10.5213 | 0 |
| 1718901000 | 10.5279 | 0.03 | 0.27 | 10.513 | 10.5489 | 10.5018 | 0 |
| 1718814600 | 10.4997 | 0 | 0.04 | 10.5134 | 10.5198 | 10.4924 | 0 |
| 1718728200 | 10.4955 | 0.07 | 0.63 | 10.4805 | 10.5268 | 10.4668 | 0 |
| 1718641800 | 10.4298 | 0.01 | 0.11 | 10.4461 | 10.451 | 10.3883 | 0 |
| 1718382600 | 10.4187 | -0 | -0.04 | 10.4992 | 10.5513 | 10.4102 | 0 |
| 1718296200 | 10.4231 | -0.03 | -0.24 | 10.4515 | 10.4718 | 10.3837 | 0 |
| 1718209800 | 10.4486 | 0.01 | 0.05 | 10.4521 | 10.4959 | 10.3619 | 0 |
| 1718123400 | 10.4429 | -0.01 | -0.07 | 10.4665 | 10.5124 | 10.4137 | 0 |
| 1718037000 | 10.4505 | 0.02 | 0.20 | 10.4636 | 10.4821 | 10.4152 | 0 |
| 1717777800 | 10.4295 | 0.05 | 0.48 | 10.3584 | 10.4573 | 10.3489 | 0 |
| 1717691400 | 10.3796 | 0.01 | 0.09 | 10.385 | 10.4051 | 10.3532 | 0 |
| 1717605000 | 10.37 | 0.21 | 2.03 | 10.3179 | 10.3728 | 10.293 | 0 |
| 1717518600 | 10.1637 | -0.03 | -0.32 | 10.2062 | 10.241 | 10.163 | 0 |
| 1717432200 | 10.196 | 0.03 | 0.33 | 10.2882 | 10.3157 | 10.1947 | 0 |
| 1717173000 | 10.1628 | 0 | 0.03 | 10.1798 | 10.1909 | 10.125 | 0 |
| 1717086600 | 10.1598 | -0.01 | -0.12 | 10.1776 | 10.1805 | 10.1324 | 0 |
| 1717000200 | 10.1718 | -0.1 | -1.00 | 10.2517 | 10.273 | 10.1418 | 0 |
| 1716913800 | 10.2744 | -0.04 | -0.42 | 10.3021 | 10.3108 | 10.2652 | 0 |
| 1716827400 | 10.3182 | -0.01 | -0.11 | 10.3258 | 10.3353 | 10.3106 | 0 |
| 1716568200 | 10.3297 | -0.05 | -0.44 | 10.2986 | 10.3361 | 10.2601 | 0 |
| 1716481800 | 10.3758 | -0.06 | -0.59 | 10.4343 | 10.4483 | 10.3503 | 0 |
| 1716395400 | 10.4375 | 0.02 | 0.24 | 10.4203 | 10.4589 | 10.4161 | 0 |
| 1716309000 | 10.413 | -0.05 | -0.51 | 10.434 | 10.4508 | 10.4099 | 0 |
| 1716222600 | 10.4666 | 0.06 | 0.56 | 10.4182 | 10.4707 | 10.4154 | 0 |
| 1715963400 | 10.4082 | -0.03 | -0.30 | 10.42 | 10.4536 | 10.4032 | 0 |
| 1715877000 | 10.439 | 0.03 | 0.28 | 10.4202 | 10.444 | 10.4154 | 0 |
| 1715790600 | 10.4097 | 0.04 | 0.38 | 10.3784 | 10.4301 | 10.3402 | 0 |
| 1715704200 | 10.3698 | -0.02 | -0.14 | 10.3724 | 10.4057 | 10.3388 | 0 |
| 1715617800 | 10.3848 | 0.02 | 0.15 | 10.3853 | 10.4183 | 10.3526 | 0 |
| 1715358600 | 10.3697 | 0.05 | 0.50 | 10.3557 | 10.3988 | 10.3461 | 0 |
| 1715272200 | 10.3178 | 0.04 | 0.38 | 10.3028 | 10.3278 | 10.2781 | 0 |
| 1715185800 | 10.2786 | -0.01 | -0.08 | 10.297 | 10.3066 | 10.2462 | 0 |
| 1715099400 | 10.2873 | 0.09 | 0.88 | 10.2465 | 10.2925 | 10.2313 | 0 |
| 1715013000 | 10.1974 | 0.05 | 0.54 | 10.1682 | 10.2192 | 10.1418 | 0 |
| 1714753800 | 10.1429 | 0.03 | 0.27 | 10.1428 | 10.1952 | 10.0677 | 0 |
| 1714667400 | 10.116 | -0.11 | -1.12 | 10.0835 | 10.1804 | 10.0741 | 0 |
| 1714494600 | 10.2306 | -0.17 | -1.67 | 10.3059 | 10.3184 | 10.2272 | 0 |
| 1714408200 | 10.4044 | 0.03 | 0.27 | 10.3493 | 10.434 | 10.3378 | 0 |
| 1714149000 | 10.3763 | 0.11 | 1.02 | 10.3088 | 10.3915 | 10.292 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
