Xtr MSCI EMU ESG UCITS ETF 1C (I1NS)
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 | -0.6842 | -1.09325416482 | 62.5838 | 62.5912 | 61.0401 | 0 | 0 | IX |
| 4 | 0.2347 | 0.380605498428 | 61.6649 | 62.6943 | 60.7625 | 0 | 0 | IX |
| 12 | 0.6386 | 1.04242503387 | 61.261 | 64.2108 | 60.2079 | 0 | 0 | IX |
| 26 | 6.0225 | 10.7781184063 | 55.8771 | 64.2108 | 55.4696 | 0 | 0 | IX |
| 52 | 6.3581 | 11.4474762115 | 55.5415 | 64.2108 | 50.066 | 0 | 0 | IX |
| 156 | 7.0421 | 12.8370778836 | 54.8575 | 64.2108 | 50.066 | 0 | 0 | IX |
| 260 | 7.0421 | 12.8370778836 | 54.8575 | 64.2108 | 50.066 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 61.18 | -0.43 | -0.70 | 61.4463 | 61.4651 | 61.0401 | 0 |
| 1721320200 | 61.6084 | -0.03 | -0.05 | 61.9023 | 62.0985 | 61.2697 | 0 |
| 1721233800 | 61.6417 | -0.03 | -0.06 | 61.5396 | 61.7673 | 61.1857 | 0 |
| 1721147400 | 61.6759 | -0.32 | -0.52 | 61.7389 | 61.8182 | 61.4933 | 0 |
| 1721061000 | 61.9978 | -0.58 | -0.92 | 62.5838 | 62.5912 | 61.9668 | 0 |
| 1720801800 | 62.5763 | 0.66 | 1.07 | 62.0743 | 62.6943 | 61.9948 | 0 |
| 1720715400 | 61.9155 | 0.34 | 0.55 | 61.869 | 62.1491 | 61.5837 | 0 |
| 1720629000 | 61.5738 | 0.37 | 0.60 | 61.1991 | 61.6957 | 61.1991 | 0 |
| 1720542600 | 61.2063 | -0.59 | -0.95 | 61.6694 | 61.8148 | 61.0789 | 0 |
| 1720456200 | 61.7957 | -0.17 | -0.27 | 61.9611 | 62.5533 | 61.7836 | 0 |
| 1720197000 | 61.9647 | -0.2 | -0.33 | 62.4381 | 62.5873 | 61.7957 | 0 |
| 1720110600 | 62.1681 | 0.35 | 0.56 | 62.1131 | 62.3096 | 62.0358 | 0 |
| 1720024200 | 61.8197 | 0.6 | 0.99 | 61.635 | 62.015 | 61.5182 | 0 |
| 1719937800 | 61.2164 | -0.41 | -0.66 | 61.51 | 61.51 | 60.7625 | 0 |
| 1719851400 | 61.6241 | 0.2 | 0.33 | 61.51 | 62.3884 | 61.5064 | 0 |
| 1719592200 | 61.4195 | -0.2 | -0.33 | 61.8784 | 61.8784 | 61.1386 | 0 |
| 1719505800 | 61.6234 | -0.26 | -0.42 | 61.8412 | 62.0369 | 61.468 | 0 |
| 1719419400 | 61.8851 | 0.11 | 0.18 | 62.033 | 62.3526 | 61.386 | 0 |
| 1719333000 | 61.7766 | -0.15 | -0.24 | 61.808 | 61.8844 | 61.5234 | 0 |
| 1719246600 | 61.925 | 0.37 | 0.59 | 61.6649 | 62.1229 | 61.4976 | 0 |
| 1718987400 | 61.5592 | -0.37 | -0.61 | 61.8699 | 61.9734 | 61.2879 | 0 |
| 1718901000 | 61.934 | 0.81 | 1.33 | 61.2335 | 61.9915 | 61.2208 | 0 |
| 1718814600 | 61.1231 | -0.45 | -0.73 | 61.4212 | 61.4321 | 61.0724 | 0 |
| 1718728200 | 61.5713 | 0.44 | 0.71 | 61.5112 | 61.6585 | 61.2124 | 0 |
| 1718641800 | 61.1345 | 0.38 | 0.63 | 60.8251 | 61.4344 | 60.7559 | 0 |
| 1718382600 | 60.7531 | -1.06 | -1.72 | 61.7585 | 61.7695 | 60.4319 | 0 |
| 1718296200 | 61.8146 | -1.23 | -1.94 | 63.0912 | 63.132 | 61.8146 | 0 |
| 1718209800 | 63.0405 | 0.97 | 1.57 | 62.2234 | 63.1881 | 62.1354 | 0 |
| 1718123400 | 62.0679 | -0.62 | -1.00 | 63.0468 | 63.121 | 61.784 | 0 |
| 1718037000 | 62.6925 | -0.88 | -1.39 | 62.6711 | 62.6925 | 62.4709 | 0 |
| 1717777800 | 63.5733 | -0.28 | -0.43 | 63.856 | 63.9549 | 63.2644 | 0 |
| 1717691400 | 63.8485 | 0.33 | 0.53 | 63.9241 | 64.2108 | 63.8439 | 0 |
| 1717605000 | 63.5138 | 0.57 | 0.90 | 63.3761 | 63.7103 | 63.1995 | 0 |
| 1717518600 | 62.9474 | -0.42 | -0.66 | 63.192 | 63.3761 | 62.8543 | 0 |
| 1717432200 | 63.3654 | 0.35 | 0.55 | 63.0674 | 63.9476 | 63.0378 | 0 |
| 1717173000 | 63.0193 | 0.08 | 0.12 | 63.2564 | 63.4212 | 62.8299 | 0 |
| 1717086600 | 62.9442 | 0.33 | 0.52 | 62.5564 | 63.0382 | 62.446 | 0 |
| 1717000200 | 62.6158 | -0.78 | -1.23 | 63.2953 | 63.3102 | 62.5029 | 0 |
| 1716913800 | 63.3952 | -0.03 | -0.05 | 63.7961 | 63.7961 | 63.1614 | 0 |
| 1716827400 | 63.4254 | 0.07 | 0.10 | 63.5389 | 63.5389 | 63.2744 | 0 |
| 1716568200 | 63.359 | 0.07 | 0.10 | 62.931 | 63.4463 | 62.7831 | 0 |
| 1716481800 | 63.2931 | 0.06 | 0.09 | 63.4186 | 63.7579 | 63.2106 | 0 |
| 1716395400 | 63.2366 | -0.35 | -0.56 | 63.399 | 63.4708 | 63.2185 | 0 |
| 1716309000 | 63.5899 | -0.26 | -0.41 | 63.7238 | 63.7596 | 63.2779 | 0 |
| 1716222600 | 63.8525 | 0.21 | 0.34 | 63.9334 | 63.9828 | 63.7301 | 0 |
| 1715963400 | 63.6384 | -0.41 | -0.63 | 63.8375 | 63.9055 | 63.5295 | 0 |
| 1715877000 | 64.0445 | 0.1 | 0.15 | 64.1023 | 64.2018 | 63.9154 | 0 |
| 1715790600 | 63.9493 | 0.28 | 0.45 | 63.71 | 64.1312 | 63.3596 | 0 |
| 1715704200 | 63.6655 | 0.1 | 0.16 | 63.6261 | 63.8311 | 63.4778 | 0 |
| 1715617800 | 63.5631 | -0.04 | -0.06 | 63.7186 | 63.7513 | 63.4293 | 0 |
| 1715358600 | 63.6032 | 0.43 | 0.68 | 63.3102 | 63.6943 | 63.2733 | 0 |
| 1715272200 | 63.1708 | 0.53 | 0.84 | 62.6242 | 63.1744 | 62.5564 | 0 |
| 1715185800 | 62.6454 | 0.34 | 0.55 | 62.4743 | 62.8501 | 62.4743 | 0 |
| 1715099400 | 62.3049 | 0.7 | 1.13 | 61.673 | 62.3591 | 61.673 | 0 |
| 1715013000 | 61.6083 | 0.42 | 0.69 | 61.3198 | 61.7539 | 61.0085 | 0 |
| 1714753800 | 61.1883 | 0.68 | 1.12 | 60.7797 | 61.3684 | 60.6757 | 0 |
| 1714667400 | 60.5119 | 0.22 | 0.36 | 60.4459 | 60.7248 | 60.315 | 0 |
| 1714494600 | 60.294 | -0.5 | -0.82 | 61.0084 | 61.0155 | 60.2079 | 0 |
| 1714408200 | 60.792 | -0.25 | -0.41 | 61.261 | 61.261 | 60.649 | 0 |
| 1714149000 | 61.0412 | 0.76 | 1.25 | 60.8315 | 61.1755 | 60.7171 | 0 |
| 1714062600 | 60.2862 | -0.6 | -0.98 | 60.7516 | 60.7708 | 59.7468 | 0 |
| 1713976200 | 60.8827 | -0.25 | -0.41 | 61.4077 | 61.4077 | 60.7479 | 0 |
| 1713889800 | 61.1316 | 0.61 | 1.01 | 60.7992 | 61.255 | 60.7992 | 0 |
| 1713803400 | 60.5219 | 0.58 | 0.96 | 60.4902 | 60.7489 | 60.2463 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
