IN XT SP500 EQW ESGEO H (I1LR)
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 | 0.1044 | 1.14632057448 | 9.1074 | 9.3214 | 9.0545 | 0 | 0 | IX |
| 4 | -0.6392 | -6.48868135215 | 9.851 | 9.9204 | 9.0257 | 0 | 0 | IX |
| 12 | -0.3036 | -3.19061731509 | 9.5154 | 10.1671 | 9.0257 | 0 | 0 | IX |
| 26 | 0.4239 | 4.82367801181 | 8.7879 | 10.1671 | 7.986 | 0 | 0 | IX |
| 52 | 0.6407 | 7.4751198796 | 8.5711 | 10.1671 | 7.986 | 0 | 0 | IX |
| 156 | 1.475 | 19.064729604 | 7.7368 | 10.1671 | 7.3663 | 0 | 0 | IX |
| 260 | 1.475 | 19.064729604 | 7.7368 | 10.1671 | 7.3663 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 9.1748999 | -0.04 | -0.47 | 9.1922 | 9.2262 | 9.1544 | 0 |
| 1734715800 | 9.2178 | 0.1 | 1.05 | 9.1074 | 9.2178 | 9.0545 | 0 |
| 1734629400 | 9.1221 | -0.16 | -1.75 | 9.0642 | 9.1639 | 9.0257 | 0 |
| 1734543000 | 9.2849 | -0 | -0.02 | 9.2825 | 9.2956 | 9.2598 | 0 |
| 1734456600 | 9.2871 | -0.11 | -1.13 | 9.3439 | 9.3638999 | 9.2859 | 0 |
| 1734370200 | 9.393 | -0.07 | -0.74 | 9.4403 | 9.4484 | 9.3919 | 0 |
| 1734111000 | 9.4634 | 0 | 0.01 | 9.4871 | 9.492 | 9.4275 | 0 |
| 1734024600 | 9.4624 | 0.03 | 0.27 | 9.4176 | 9.4835999 | 9.4129 | 0 |
| 1733938200 | 9.4372 | -0.03 | -0.27 | 9.4346 | 9.4536 | 9.3991 | 0 |
| 1733851800 | 9.4626 | -0.03 | -0.33 | 9.481 | 9.4841 | 9.3949 | 0 |
| 1733765400 | 9.4938 | -0.04 | -0.41 | 9.5067 | 9.5351 | 9.4771 | 0 |
| 1733506200 | 9.5330999 | -0.02 | -0.23 | 9.5216999 | 9.5629 | 9.4869 | 0 |
| 1733419800 | 9.5551 | -0.05 | -0.54 | 9.5958 | 9.6091 | 9.5382 | 0 |
| 1733333400 | 9.6073 | -0.03 | -0.35 | 9.6399 | 9.6773 | 9.5868 | 0 |
| 1733247000 | 9.641 | -0.07 | -0.71 | 9.7001 | 9.7147 | 9.641 | 0 |
| 1733160600 | 9.7097 | -0.21 | -2.09 | 9.6972 | 9.7158 | 9.6672 | 0 |
| 1732901400 | 9.9164999 | 0.26 | 2.64 | 9.851 | 9.9204 | 9.8488 | 0 |
| 1732815000 | 9.6611999 | -0.02 | -0.18 | 9.687 | 9.6925 | 9.6611999 | 0 |
| 1732728600 | 9.6785 | -0.44 | -4.35 | 9.7518 | 9.7547 | 9.6779 | 0 |
| 1732642200 | 10.1185 | -0.01 | -0.14 | 10.1587 | 10.1605 | 10.0845 | 0 |
| 1732555800 | 10.1323 | 0.07 | 0.73 | 10.0276 | 10.1671 | 9.9938 | 0 |
| 1732296600 | 10.059 | 0.14 | 1.38 | 9.9596 | 10.0663 | 9.9518 | 0 |
| 1732210200 | 9.9217 | 0.2 | 2.07 | 9.7688 | 9.9241 | 9.7623 | 0 |
| 1732123800 | 9.7205 | -0.01 | -0.07 | 9.7057 | 9.7487 | 9.6976 | 0 |
| 1732037400 | 9.7274 | -0.05 | -0.55 | 9.7485 | 9.7946 | 9.6664999 | 0 |
| 1731951000 | 9.7814 | 0.04 | 0.37 | 9.7426 | 9.7829 | 9.7349 | 0 |
| 1731691800 | 9.7454 | -0.06 | -0.65 | 9.7979 | 9.8224 | 9.728 | 0 |
| 1731605400 | 9.8087 | -0.05 | -0.46 | 9.8402999 | 9.8846 | 9.8059999 | 0 |
| 1731519000 | 9.8537 | 0.07 | 0.71 | 9.7969 | 9.858 | 9.773 | 0 |
| 1731432600 | 9.784 | -0.02 | -0.20 | 9.7983 | 9.8141 | 9.7792999 | 0 |
| 1731346200 | 9.8032 | 0.11 | 1.16 | 9.7039 | 9.8082999 | 9.6956 | 0 |
| 1731087000 | 9.6907 | 0.09 | 0.92 | 9.628 | 9.7036 | 9.6198 | 0 |
| 1731000600 | 9.602 | -0.02 | -0.24 | 9.6314 | 9.6548 | 9.5932 | 0 |
| 1730914200 | 9.6253 | 0.29 | 3.10 | 9.4784 | 9.7003 | 9.4364 | 0 |
| 1730827800 | 9.3355 | 0.01 | 0.14 | 9.2962 | 9.3425999 | 9.2539 | 0 |
| 1730741400 | 9.3222 | -0.01 | -0.08 | 9.3042 | 9.3529 | 9.2952 | 0 |
| 1730482200 | 9.3295 | -0.07 | -0.72 | 9.3265 | 9.3549 | 9.2765 | 0 |
| 1730395800 | 9.3968 | -0.29 | -2.97 | 9.3779 | 9.4057 | 9.3422 | 0 |
| 1730309400 | 9.6846 | -0.02 | -0.17 | 9.6676 | 9.7205 | 9.6548 | 0 |
| 1730223000 | 9.7009 | -0.03 | -0.27 | 9.7306 | 9.7321 | 9.6695 | 0 |
| 1730136600 | 9.7276 | 0.01 | 0.14 | 9.6706 | 9.7375 | 9.6509 | 0 |
| 1729873800 | 9.7139 | -0.01 | -0.11 | 9.7161 | 9.7565 | 9.6897 | 0 |
| 1729787400 | 9.7243 | -0.03 | -0.34 | 9.7456 | 9.7495999 | 9.7136 | 0 |
| 1729701000 | 9.7571 | 0.01 | 0.15 | 9.7604 | 9.7784 | 9.7344 | 0 |
| 1729614600 | 9.7426 | -0.04 | -0.37 | 9.765 | 9.8091 | 9.7207 | 0 |
| 1729528200 | 9.7787 | -0.04 | -0.45 | 9.8419 | 9.8547999 | 9.7662 | 0 |
| 1729269000 | 9.8227 | -0.01 | -0.12 | 9.7952 | 9.8238 | 9.782 | 0 |
| 1729182600 | 9.8344 | -0.02 | -0.19 | 9.8798 | 9.9007 | 9.8308 | 0 |
| 1729096200 | 9.8533 | 0.03 | 0.34 | 9.8137 | 9.8605 | 9.7775 | 0 |
| 1729009800 | 9.8199 | 0.04 | 0.36 | 9.8135 | 9.8376 | 9.7742 | 0 |
| 1728923400 | 9.7847 | 0.05 | 0.55 | 9.734 | 9.7895 | 9.7305 | 0 |
| 1728664200 | 9.7309 | 0.06 | 0.67 | 9.6519999 | 9.737 | 9.6301 | 0 |
| 1728577800 | 9.6659 | 0 | 0.02 | 9.6686 | 9.6865 | 9.642 | 0 |
| 1728491400 | 9.6639 | 0.09 | 0.91 | 9.5967 | 9.6639 | 9.5806 | 0 |
| 1728405000 | 9.5763 | -0.01 | -0.11 | 9.566 | 9.5777 | 9.5272 | 0 |
| 1728318600 | 9.5864 | 0.01 | 0.16 | 9.6062999 | 9.6463 | 9.5787 | 0 |
| 1728059400 | 9.5715 | 0.03 | 0.28 | 9.5154 | 9.6404 | 9.4972 | 0 |
| 1727973000 | 9.5449 | 0.06 | 0.58 | 9.5437999 | 9.5991 | 9.503 | 0 |
| 1727886600 | 9.4896999 | -0 | -0.04 | 9.4887 | 9.503 | 9.4381 | 0 |
| 1727800200 | 9.4937 | 0.16 | 1.70 | 9.4741 | 9.5143 | 9.4141 | 0 |
| 1727713800 | 9.3346 | -0.07 | -0.77 | 9.4132 | 9.4194 | 9.3275 | 0 |
| 1727454600 | 9.4065999 | 0.11 | 1.22 | 9.3331 | 9.4108 | 9.3071 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
