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 | 0.0663 | 0.582857142857 | 11.375 | 11.4417 | 11.2607 | 0 | 0 | IX |
| 4 | 0.4637 | 4.22405626002 | 10.9776 | 11.4417 | 10.9691 | 0 | 0 | IX |
| 12 | -0.1412 | -1.21908050939 | 11.5825 | 12.1717 | 10.8899 | 0 | 0 | IX |
| 26 | 0.8249 | 7.7700538789 | 10.6164 | 12.1717 | 9.9999 | 0 | 0 | IX |
| 52 | 1.1376 | 11.0406941196 | 10.3037 | 12.1717 | 9.4269 | 0 | 0 | IX |
| 156 | 2.5647 | 28.8928193227 | 8.8766 | 12.1717 | 8.4213 | 0 | 0 | IX |
| 260 | 2.5647 | 28.8928193227 | 8.8766 | 12.1717 | 8.4213 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 11.4413 | 0.04 | 0.39 | 11.3305 | 11.4417 | 11.2823 | 0 |
| 1738171800 | 11.397 | 0.05 | 0.41 | 11.3668 | 11.4358 | 11.351 | 0 |
| 1738085400 | 11.3508 | 0.06 | 0.56 | 11.4027 | 11.4251 | 11.3383 | 0 |
| 1737999000 | 11.2877 | -0.04 | -0.36 | 11.3691 | 11.3718 | 11.2607 | 0 |
| 1737739800 | 11.3286 | -0.03 | -0.29 | 11.3747 | 11.3764 | 11.3071 | 0 |
| 1737653400 | 11.3618 | -0.03 | -0.26 | 11.375 | 11.3963 | 11.3367 | 0 |
| 1737567000 | 11.3919 | 0.01 | 0.12 | 11.4025 | 11.4052 | 11.3534 | 0 |
| 1737480600 | 11.378 | 0.09 | 0.83 | 11.3126 | 11.4134 | 11.2897 | 0 |
| 1737394200 | 11.2844 | -0.15 | -1.30 | 11.3746 | 11.3873 | 11.2525 | 0 |
| 1737135000 | 11.4336 | 0.13 | 1.16 | 11.3555 | 11.4395 | 11.3279 | 0 |
| 1737048600 | 11.3023 | 0.05 | 0.46 | 11.2527 | 11.3129 | 11.2448 | 0 |
| 1736962200 | 11.2506 | 0.16 | 1.43 | 11.1377 | 11.2838 | 11.0855 | 0 |
| 1736875800 | 11.0923 | 0.02 | 0.20 | 11.1044 | 11.1612 | 11.0828 | 0 |
| 1736789400 | 11.0704 | 0.02 | 0.17 | 11.0459 | 11.0989 | 10.9971 | 0 |
| 1736530200 | 11.0514 | -0.07 | -0.65 | 11.128 | 11.2146 | 11.029 | 0 |
| 1736443800 | 11.1235 | 0.03 | 0.23 | 11.1343 | 11.1413 | 11.1041 | 0 |
| 1736357400 | 11.0984 | 0.01 | 0.05 | 11.0811 | 11.1442 | 11.0304 | 0 |
| 1736271000 | 11.0923 | -0.05 | -0.49 | 11.0248 | 11.1304 | 11.0042 | 0 |
| 1736184600 | 11.1469 | 0 | 0.02 | 11.1234 | 11.164 | 11.0077 | 0 |
| 1735925400 | 11.1444 | 0 | 0.01 | 11.0816 | 11.1461 | 11.0517 | 0 |
| 1735839000 | 11.1438 | 0.16 | 1.45 | 10.9776 | 11.152 | 10.9691 | 0 |
| 1735579800 | 10.984 | -0.13 | -1.17 | 11.0386 | 11.0886 | 10.8899 | 0 |
| 1735320600 | 11.1139 | 0.07 | 0.60 | 11.1841 | 11.1975 | 11.1052 | 0 |
| 1734975000 | 11.0481 | -0.08 | -0.69 | 11.087 | 11.1153 | 11.0316 | 0 |
| 1734715800 | 11.1252 | 0.09 | 0.82 | 10.9675 | 11.1252 | 10.9296 | 0 |
| 1734629400 | 11.035 | -0.22 | -1.97 | 10.9982 | 11.0942 | 10.9702 | 0 |
| 1734543000 | 11.2565 | 0.01 | 0.10 | 11.2236 | 11.264 | 11.2167 | 0 |
| 1734456600 | 11.2455 | -0.1 | -0.92 | 11.3026 | 11.322 | 11.2372 | 0 |
| 1734370200 | 11.3497 | -0.03 | -0.31 | 11.3527 | 11.4032 | 11.3322 | 0 |
| 1734111000 | 11.3846 | -0.06 | -0.56 | 11.4537 | 11.4564 | 11.3502 | 0 |
| 1734024600 | 11.4488 | -0.02 | -0.13 | 11.4291 | 11.4849 | 11.4248 | 0 |
| 1733938200 | 11.464 | -0.02 | -0.16 | 11.4519 | 11.4832 | 11.4008 | 0 |
| 1733851800 | 11.4823 | 0.01 | 0.06 | 11.4519 | 11.4876 | 11.3781 | 0 |
| 1733765400 | 11.475 | -0.03 | -0.23 | 11.4843 | 11.5209 | 11.4527 | 0 |
| 1733506200 | 11.5009 | -0.03 | -0.26 | 11.4823 | 11.542 | 11.4338 | 0 |
| 1733419800 | 11.5309 | -0.07 | -0.62 | 11.5961 | 11.6115 | 11.5071 | 0 |
| 1733333400 | 11.6023 | -0.01 | -0.13 | 11.6333 | 11.6739 | 11.5567 | 0 |
| 1733247000 | 11.6171 | -0.08 | -0.71 | 11.7003 | 11.7003 | 11.6171 | 0 |
| 1733160600 | 11.7006 | -0.24 | -2.00 | 11.7102 | 11.7305 | 11.6713 | 0 |
| 1732901400 | 11.939 | 0.32 | 2.79 | 11.8466 | 11.939 | 11.8444 | 0 |
| 1732815000 | 11.6148 | 0.01 | 0.04 | 11.6263 | 11.6418 | 11.6092 | 0 |
| 1732728600 | 11.6098 | -0.51 | -4.20 | 11.697 | 11.6987 | 11.6091 | 0 |
| 1732642200 | 12.1187 | -0.03 | -0.23 | 12.1661 | 12.1667 | 12.0743 | 0 |
| 1732555800 | 12.1469 | 0.04 | 0.30 | 12.0626 | 12.1717 | 11.9722 | 0 |
| 1732296600 | 12.1105 | 0.18 | 1.54 | 11.9405 | 12.1158 | 11.9274 | 0 |
| 1732210200 | 11.9266 | 0.25 | 2.10 | 11.7272 | 11.9266 | 11.7205 | 0 |
| 1732123800 | 11.6812 | 0.03 | 0.28 | 11.6473 | 11.7059 | 11.6473 | 0 |
| 1732037400 | 11.6482 | -0.05 | -0.47 | 11.6798 | 11.7402 | 11.5535 | 0 |
| 1731951000 | 11.703 | 0.04 | 0.33 | 11.6629 | 11.7066 | 11.6364 | 0 |
| 1731691800 | 11.6642 | -0.13 | -1.12 | 11.7558 | 11.7736 | 11.6597 | 0 |
| 1731605400 | 11.7964 | -0.06 | -0.47 | 11.833 | 11.8932 | 11.7846 | 0 |
| 1731519000 | 11.8527 | 0.09 | 0.77 | 11.768 | 11.8542 | 11.7161 | 0 |
| 1731432600 | 11.7625 | -0.08 | -0.71 | 11.8087 | 11.8376 | 11.7577 | 0 |
| 1731346200 | 11.8461 | 0.17 | 1.49 | 11.7056 | 11.8551 | 11.7013 | 0 |
| 1731087000 | 11.6727 | 0.12 | 1.00 | 11.5805 | 11.6868 | 11.5618 | 0 |
| 1731000600 | 11.5568 | 0 | 0.00 | 11.5825 | 11.5895 | 11.5227 | 0 |
| 1730914200 | 11.5564 | 0.43 | 3.88 | 11.3609 | 11.6359 | 11.3129 | 0 |
| 1730827800 | 11.1243 | 0.04 | 0.32 | 11.0788 | 11.1486 | 11.0415 | 0 |
| 1730741400 | 11.0886 | -0.05 | -0.43 | 11.0804 | 11.1391 | 11.0566 | 0 |
| 1730482200 | 11.1364 | 0 | 0.00 | 11.0681 | 11.176 | 11.031 | 0 |
| 1730395800 | 11.1363 | -0.46 | -3.96 | 11.2236 | 11.2318 | 11.1076 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
