IN XT SP500 EQW ESGEO H (I1LQ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065 | 0.0612185313204 | 10.6177 | 10.7421 | 10.586 | 0 | 0 | IX |
| 4 | -0.1058 | -0.986020503262 | 10.73 | 10.8658 | 10.5123 | 0 | 0 | IX |
| 12 | -0.2098 | -1.93649621562 | 10.834 | 11.1069 | 10.1626 | 0 | 0 | IX |
| 26 | 0.5281 | 5.23073265915 | 10.0961 | 11.3289 | 9.9586 | 0 | 0 | IX |
| 52 | 0.9956 | 10.3400286646 | 9.6286 | 11.3289 | 9.1466 | 0 | 0 | IX |
| 156 | 1.9855 | 22.9837822821 | 8.6387 | 11.3289 | 8.0925 | 0 | 0 | IX |
| 260 | 1.9855 | 22.9837822821 | 8.6387 | 11.3289 | 8.0925 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 10.7251 | 0.05 | 0.47 | 10.7263 | 10.7421 | 10.6664 | 0 |
| 1739899800 | 10.6752 | 0.07 | 0.65 | 10.6168 | 10.6788 | 10.5954 | 0 |
| 1739813400 | 10.6064 | -0 | -0.00 | 10.599 | 10.6211 | 10.5953 | 0 |
| 1739554200 | 10.6068 | -0.02 | -0.15 | 10.6817 | 10.6842 | 10.5966 | 0 |
| 1739467800 | 10.6226 | -0.02 | -0.19 | 10.6177 | 10.6495 | 10.586 | 0 |
| 1739381400 | 10.6425 | -0.06 | -0.53 | 10.7129 | 10.7527 | 10.6154 | 0 |
| 1739295000 | 10.6993 | 0.03 | 0.29 | 10.698 | 10.7246 | 10.6638 | 0 |
| 1739208600 | 10.6687 | 0.01 | 0.14 | 10.6564 | 10.6995 | 10.6389 | 0 |
| 1738949400 | 10.6543 | 0 | 0.00 | 10.6494 | 10.7056 | 10.639 | 0 |
| 1738863000 | 10.6539 | 0.08 | 0.79 | 10.6302 | 10.7084 | 10.6268 | 0 |
| 1738776600 | 10.5704 | -0.07 | -0.62 | 10.5943 | 10.6074 | 10.5123 | 0 |
| 1738690200 | 10.6365 | -0.11 | -1.00 | 10.6955 | 10.6961 | 10.607 | 0 |
| 1738603800 | 10.7434 | -0.08 | -0.77 | 10.8491 | 10.8603 | 10.5943 | 0 |
| 1738344600 | 10.8271 | 0 | 0.00 | 10.8412 | 10.8658 | 10.8048 | 0 |
| 1738258200 | 10.8269 | 0.05 | 0.48 | 10.7034 | 10.8269 | 10.699 | 0 |
| 1738171800 | 10.7747 | 0.06 | 0.59 | 10.7212 | 10.788 | 10.7089 | 0 |
| 1738085400 | 10.7117 | 0.05 | 0.44 | 10.7847 | 10.7926 | 10.6977 | 0 |
| 1737999000 | 10.6652 | -0.11 | -1.05 | 10.7773 | 10.7776 | 10.6492 | 0 |
| 1737739800 | 10.7786 | 0.04 | 0.33 | 10.7701 | 10.7945 | 10.7423 | 0 |
| 1737653400 | 10.7431 | -0.01 | -0.07 | 10.73 | 10.7672 | 10.7144 | 0 |
| 1737567000 | 10.7505 | 0 | 0.00 | 10.7505 | 10.7505 | 10.7505 | 0 |
| 1737480600 | 10.7505 | 0.09 | 0.87 | 10.6616 | 10.7708 | 10.6602 | 0 |
| 1737394200 | 10.6581 | -0.1 | -0.97 | 10.7058 | 10.7322 | 10.6417 | 0 |
| 1737135000 | 10.7624 | 0.15 | 1.45 | 10.6498 | 10.7633 | 10.6238 | 0 |
| 1737048600 | 10.6089 | 0.05 | 0.47 | 10.5668 | 10.6189 | 10.5505 | 0 |
| 1736962200 | 10.5593 | 0.13 | 1.23 | 10.4622 | 10.61 | 10.4276 | 0 |
| 1736875800 | 10.4312 | 0.05 | 0.44 | 10.4204 | 10.5028 | 10.3951 | 0 |
| 1736789400 | 10.3851 | 0.01 | 0.08 | 10.345 | 10.4081 | 10.3032 | 0 |
| 1736530200 | 10.3767 | -0.08 | -0.72 | 10.4559 | 10.5276 | 10.3596 | 0 |
| 1736443800 | 10.4522 | 0.03 | 0.28 | 10.4579 | 10.4629 | 10.4345 | 0 |
| 1736357400 | 10.4231 | -0.02 | -0.18 | 10.4257 | 10.4516 | 10.3449 | 0 |
| 1736271000 | 10.4423 | -0.04 | -0.37 | 10.3892 | 10.4925 | 10.3647 | 0 |
| 1736184600 | 10.4814 | 0.05 | 0.48 | 10.4326 | 10.4929 | 10.3497 | 0 |
| 1735925400 | 10.4317 | 0 | 0.00 | 10.3702 | 10.4343 | 10.3385 | 0 |
| 1735839000 | 10.4317 | 0.09 | 0.84 | 10.292 | 10.4338 | 10.2828 | 0 |
| 1735579800 | 10.3453 | -0.1 | -0.96 | 10.3796 | 10.434 | 10.2485 | 0 |
| 1735320600 | 10.4454 | 0.11 | 1.03 | 10.4957 | 10.5182 | 10.4378 | 0 |
| 1734975000 | 10.3394 | -0.02 | -0.21 | 10.332 | 10.3725 | 10.3116 | 0 |
| 1734715800 | 10.3609 | 0.08 | 0.79 | 10.219 | 10.3609 | 10.1626 | 0 |
| 1734629400 | 10.2802 | -0.25 | -2.37 | 10.2712 | 10.3609 | 10.235 | 0 |
| 1734543000 | 10.5299 | -0.03 | -0.25 | 10.5255 | 10.5446 | 10.5164 | 0 |
| 1734456600 | 10.5567 | -0.09 | -0.88 | 10.6363 | 10.6491 | 10.5539 | 0 |
| 1734370200 | 10.65 | -0.02 | -0.22 | 10.6335 | 10.6979 | 10.6128 | 0 |
| 1734111000 | 10.6731 | -0.01 | -0.12 | 10.7023 | 10.7169 | 10.6339 | 0 |
| 1734024600 | 10.6857 | 0.05 | 0.45 | 10.6039 | 10.7023 | 10.6007 | 0 |
| 1733938200 | 10.638 | -0.01 | -0.07 | 10.6314 | 10.6506 | 10.5851 | 0 |
| 1733851800 | 10.6452 | -0 | -0.04 | 10.6188 | 10.6473 | 10.5474 | 0 |
| 1733765400 | 10.6494 | -0.01 | -0.12 | 10.6655 | 10.702 | 10.6263 | 0 |
| 1733506200 | 10.6625 | -0.06 | -0.52 | 10.6774 | 10.696 | 10.618 | 0 |
| 1733419800 | 10.718 | -0.07 | -0.64 | 10.7931 | 10.8156 | 10.6982 | 0 |
| 1733333400 | 10.7867 | -0.02 | -0.22 | 10.8387 | 10.8557 | 10.7625 | 0 |
| 1733247000 | 10.8103 | -0.07 | -0.63 | 10.8936 | 10.8983 | 10.8103 | 0 |
| 1733160600 | 10.8792 | -0.23 | -2.05 | 10.8829 | 10.9207 | 10.8553 | 0 |
| 1732901400 | 11.1069 | 0.28 | 2.60 | 11.0446 | 11.1069 | 11.027 | 0 |
| 1732815000 | 10.825 | 0.01 | 0.12 | 10.834 | 10.8449 | 10.8169 | 0 |
| 1732728600 | 10.8122 | -0.46 | -4.08 | 10.8607 | 10.8822 | 10.811 | 0 |
| 1732642200 | 11.2716 | -0.02 | -0.16 | 11.306 | 11.306 | 11.2488 | 0 |
| 1732555800 | 11.2893 | 0.02 | 0.20 | 11.2357 | 11.3289 | 11.1725 | 0 |
| 1732296600 | 11.2664 | 0.19 | 1.68 | 11.0927 | 11.2831 | 11.0834 | 0 |
| 1732210200 | 11.0798 | 0.2 | 1.84 | 10.9227 | 11.0846 | 10.9026 | 0 |
| 1732123800 | 10.8793 | 0 | 0.03 | 10.899 | 10.9197 | 10.8489 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
