IN XT SP500 EQW ESGEO H (I1LS)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.218 | -1.86655022133 | 11.6793 | 11.7632 | 11.3075 | 0 | 0 | IX |
| 4 | -0.2382 | -2.03598444378 | 11.6995 | 11.894 | 11.3075 | 0 | 0 | IX |
| 12 | -0.4647 | -3.89652859299 | 11.926 | 11.9622 | 11.2286 | 0 | 0 | IX |
| 26 | -0.5358 | -4.4660793025 | 11.9971 | 12.8772 | 11.2286 | 0 | 0 | IX |
| 52 | 0.1716 | 1.51996952975 | 11.2897 | 12.8772 | 10.1207 | 0 | 0 | IX |
| 156 | 1.8266 | 18.9585560526 | 9.6347 | 12.8772 | 8.9689 | 0 | 0 | IX |
| 260 | 1.8266 | 18.9585560526 | 9.6347 | 12.8772 | 8.9689 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 11.3106 | -0.09 | -0.77 | 11.3539 | 11.4045 | 11.3075 | 0 |
| 1741282200 | 11.3982 | 0.08 | 0.71 | 11.4673 | 11.4727 | 11.3293 | 0 |
| 1741195800 | 11.318 | -0.04 | -0.34 | 11.3597 | 11.4331 | 11.3147 | 0 |
| 1741109400 | 11.3562 | -0.33 | -2.79 | 11.5558 | 11.5596 | 11.3308 | 0 |
| 1741023000 | 11.6821 | 0.08 | 0.72 | 11.6793 | 11.7632 | 11.677 | 0 |
| 1740763800 | 11.5984 | -0.11 | -0.90 | 11.5565 | 11.6219 | 11.5543 | 0 |
| 1740677400 | 11.7042 | -0.06 | -0.48 | 11.6821 | 11.7374 | 11.6598 | 0 |
| 1740591000 | 11.7602 | 0.08 | 0.65 | 11.7304 | 11.78 | 11.7288 | 0 |
| 1740504600 | 11.6841 | -0.05 | -0.43 | 11.71 | 11.76 | 11.6733 | 0 |
| 1740418200 | 11.7342 | -0.07 | -0.61 | 11.7049 | 11.7459 | 11.6706 | 0 |
| 1740159000 | 11.8061 | -0.01 | -0.06 | 11.8766 | 11.8794 | 11.7937 | 0 |
| 1740072600 | 11.8131 | -0.04 | -0.34 | 11.8923 | 11.894 | 11.8051 | 0 |
| 1739986200 | 11.8533 | 0.02 | 0.18 | 11.8675 | 11.8698 | 11.8149 | 0 |
| 1739899800 | 11.832 | 0.06 | 0.47 | 11.7779 | 11.8411 | 11.7679 | 0 |
| 1739813400 | 11.777 | -0.03 | -0.27 | 11.7764 | 11.7781 | 11.7741 | 0 |
| 1739554200 | 11.8084 | 0.07 | 0.63 | 11.8066 | 11.8533 | 11.803 | 0 |
| 1739467800 | 11.734 | 0.09 | 0.73 | 11.6779 | 11.7387 | 11.6724 | 0 |
| 1739381400 | 11.6489 | -0.07 | -0.62 | 11.7434 | 11.7485 | 11.6142 | 0 |
| 1739295000 | 11.7221 | 0.01 | 0.08 | 11.7331 | 11.736 | 11.6762 | 0 |
| 1739208600 | 11.7122 | 0 | 0.03 | 11.6995 | 11.7502 | 11.6972 | 0 |
| 1738949400 | 11.7086 | -0.06 | -0.52 | 11.751 | 11.7935 | 11.7041 | 0 |
| 1738863000 | 11.77 | 0.04 | 0.34 | 11.766 | 11.8201 | 11.7607 | 0 |
| 1738776600 | 11.7306 | -0.02 | -0.16 | 11.7216 | 11.7451 | 11.6685 | 0 |
| 1738690200 | 11.7492 | -0.02 | -0.16 | 11.729 | 11.7513 | 11.6927 | 0 |
| 1738603800 | 11.7681 | -0.15 | -1.24 | 11.8089 | 11.8118 | 11.5804 | 0 |
| 1738344600 | 11.9158 | -0.01 | -0.08 | 11.9198 | 11.9251 | 11.8729 | 0 |
| 1738258200 | 11.9253 | 0.05 | 0.44 | 11.8098 | 11.9253 | 11.8064 | 0 |
| 1738171800 | 11.8728 | 0.04 | 0.32 | 11.8391 | 11.8909 | 11.8379 | 0 |
| 1738085400 | 11.8355 | -0.01 | -0.05 | 11.8981 | 11.9014 | 11.8236 | 0 |
| 1737999000 | 11.8419 | -0.07 | -0.60 | 11.8887 | 11.8903 | 11.8272 | 0 |
| 1737739800 | 11.9137 | 0.07 | 0.61 | 11.8979 | 11.9148 | 11.8695 | 0 |
| 1737653400 | 11.8413 | -0.03 | -0.24 | 11.83 | 11.8541 | 11.7932 | 0 |
| 1737567000 | 11.8698 | 0.02 | 0.13 | 11.8717 | 11.8773 | 11.8479 | 0 |
| 1737480600 | 11.8542 | 0.12 | 1.00 | 11.7351 | 11.8639 | 11.7328 | 0 |
| 1737394200 | 11.7369 | -0.04 | -0.32 | 11.7352 | 11.7397 | 11.7278 | 0 |
| 1737135000 | 11.7743 | 0.12 | 1.07 | 11.6786 | 11.7755 | 11.6768 | 0 |
| 1737048600 | 11.6498 | 0.08 | 0.73 | 11.5875 | 11.6565 | 11.5644 | 0 |
| 1736962200 | 11.5651 | 0.16 | 1.36 | 11.478 | 11.654 | 11.4746 | 0 |
| 1736875800 | 11.4095 | 0.1 | 0.90 | 11.387 | 11.4703 | 11.3848 | 0 |
| 1736789400 | 11.3073 | 0 | 0.01 | 11.2839 | 11.322 | 11.2286 | 0 |
| 1736530200 | 11.3061 | -0.15 | -1.32 | 11.4585 | 11.4624 | 11.2922 | 0 |
| 1736443800 | 11.4578 | 0.02 | 0.20 | 11.4572 | 11.4599 | 11.4561 | 0 |
| 1736357400 | 11.4352 | -0.07 | -0.63 | 11.4495 | 11.4512 | 11.3576 | 0 |
| 1736271000 | 11.5077 | -0.08 | -0.70 | 11.4818 | 11.5551 | 11.4699 | 0 |
| 1736184600 | 11.5889 | 0.12 | 1.06 | 11.4877 | 11.596 | 11.4821 | 0 |
| 1735925400 | 11.467 | 0.05 | 0.42 | 11.393 | 11.4676 | 11.3841 | 0 |
| 1735839000 | 11.4191 | 0.01 | 0.06 | 11.3761 | 11.4672 | 11.3749 | 0 |
| 1735579800 | 11.4118 | -0.18 | -1.57 | 11.5094 | 11.5117 | 11.3198 | 0 |
| 1735320600 | 11.594 | 0.1 | 0.86 | 11.6561 | 11.6724 | 11.5811 | 0 |
| 1734975000 | 11.4955 | -0.1 | -0.90 | 11.5443 | 11.5461 | 11.4644 | 0 |
| 1734715800 | 11.6002 | 0.15 | 1.35 | 11.3876 | 11.6002 | 11.3603 | 0 |
| 1734629400 | 11.4455 | -0.34 | -2.88 | 11.4332 | 11.5409 | 11.4018 | 0 |
| 1734543000 | 11.785 | -0.02 | -0.19 | 11.7809 | 11.7975 | 11.7712 | 0 |
| 1734456600 | 11.8078 | -0.12 | -0.97 | 11.8649 | 11.8667 | 11.8019 | 0 |
| 1734370200 | 11.9234 | -0.03 | -0.25 | 11.926 | 11.9622 | 11.8973 | 0 |
| 1734111000 | 11.9538 | -0.08 | -0.64 | 11.98 | 11.9811 | 11.9103 | 0 |
| 1734024600 | 12.0304 | -0.02 | -0.13 | 12.0194 | 12.0361 | 12.0052 | 0 |
| 1733938200 | 12.0458 | -0.02 | -0.16 | 12.013 | 12.0577 | 12.0078 | 0 |
| 1733851800 | 12.065 | -0.07 | -0.59 | 12.08 | 12.0818 | 11.9758 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
