Xtr MSCI EMU ESG UCITS ETF 1C (I1NS)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7385 | 1.13093068628 | 65.3002 | 67.1179 | 65.1551 | 0 | 0 | IX |
| 4 | 4.2682 | 6.90977084531 | 61.7705 | 67.1179 | 61.3033 | 0 | 0 | IX |
| 12 | 3.6784 | 5.89862460572 | 62.3603 | 67.1179 | 59.9826 | 0 | 0 | IX |
| 26 | 4.1333 | 6.67680040837 | 61.9054 | 67.1179 | 58.3287 | 0 | 0 | IX |
| 52 | 8.5862 | 14.9448674992 | 57.4525 | 67.1179 | 56.6239 | 0 | 0 | IX |
| 156 | 11.1812 | 20.3822631363 | 54.8575 | 67.1179 | 50.066 | 0 | 0 | IX |
| 260 | 11.1812 | 20.3822631363 | 54.8575 | 67.1179 | 50.066 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 66.0387 | -0.23 | -0.35 | 66.244 | 66.2763 | 65.524199 | 0 |
| 1737739800 | 66.2715 | -0.02 | -0.03 | 66.7659 | 67.1179 | 66.259699 | 0 |
| 1737653400 | 66.2943 | 0.01 | 0.02 | 66.2471 | 66.3832 | 66.0861 | 0 |
| 1737567000 | 66.282399 | 0.45 | 0.68 | 65.908699 | 66.6328 | 65.8963 | 0 |
| 1737480600 | 65.8332 | 0.4 | 0.61 | 65.3987 | 65.834199 | 65.3206 | 0 |
| 1737394200 | 65.434 | 0.14 | 0.21 | 65.3002 | 65.6951 | 65.1551 | 0 |
| 1737135000 | 65.2988 | 0.94 | 1.46 | 64.804599 | 65.3207 | 64.6949 | 0 |
| 1737048600 | 64.361 | 0.49 | 0.77 | 64.4282 | 64.726299 | 64.154 | 0 |
| 1736962200 | 63.867 | 0.72 | 1.13 | 62.9867 | 63.9616 | 62.8128 | 0 |
| 1736875800 | 63.1512 | 0.6 | 0.96 | 62.9682 | 63.5064 | 62.8934 | 0 |
| 1736789400 | 62.5493 | -0.19 | -0.31 | 62.6235 | 62.7726 | 62.1572 | 0 |
| 1736530200 | 62.7408 | -0.51 | -0.81 | 63.0826 | 63.3491 | 62.6103 | 0 |
| 1736443800 | 63.2551 | 0.55 | 0.88 | 62.9923 | 63.3234 | 62.9186 | 0 |
| 1736357400 | 62.7043 | -0.1 | -0.16 | 62.5669 | 62.9544 | 62.357 | 0 |
| 1736271000 | 62.8054 | 0.33 | 0.53 | 62.4557 | 63.1415 | 62.2122 | 0 |
| 1736184600 | 62.4745 | 1.06 | 1.72 | 61.6788 | 62.5669 | 61.6001 | 0 |
| 1735925400 | 61.4173 | -0.57 | -0.92 | 61.9711 | 62.1241 | 61.3033 | 0 |
| 1735839000 | 61.9884 | 0.25 | 0.40 | 61.5772 | 62.1795 | 61.3543 | 0 |
| 1735579800 | 61.7408 | -0.04 | -0.07 | 61.7705 | 61.9334 | 61.5548 | 0 |
| 1735320600 | 61.7816 | 0.32 | 0.52 | 61.6368 | 62.0125 | 61.4294 | 0 |
| 1734975000 | 61.4616 | -0.02 | -0.03 | 61.5192 | 61.5304 | 61.0227 | 0 |
| 1734715800 | 61.4784 | 0.08 | 0.13 | 61.1507 | 61.4895 | 60.4659 | 0 |
| 1734629400 | 61.3994 | -0.68 | -1.09 | 61.2962 | 61.4469 | 60.8872 | 0 |
| 1734543000 | 62.0782 | -0.08 | -0.13 | 62.0987 | 62.3088 | 62.0315 | 0 |
| 1734456600 | 62.1576 | -0.37 | -0.59 | 62.0686 | 62.4221 | 62.0341 | 0 |
| 1734370200 | 62.5293 | -0.37 | -0.59 | 62.9234 | 62.9423 | 62.3619 | 0 |
| 1734111000 | 62.9007 | 0.31 | 0.50 | 62.6692 | 63.0475 | 62.6578 | 0 |
| 1734024600 | 62.5908 | 0.1 | 0.16 | 62.5169 | 62.6978 | 62.2436 | 0 |
| 1733938200 | 62.4891 | 0.01 | 0.02 | 62.176 | 62.5106 | 62.1633 | 0 |
| 1733851800 | 62.4791 | -0.58 | -0.92 | 62.7672 | 62.9166 | 62.4084 | 0 |
| 1733765400 | 63.0568 | -0.09 | -0.15 | 63.0659 | 63.4113 | 62.9266 | 0 |
| 1733506200 | 63.1497 | 0.38 | 0.60 | 62.6872 | 63.5565 | 62.6495 | 0 |
| 1733419800 | 62.774 | 0.49 | 0.79 | 62.1287 | 62.8148 | 62.1287 | 0 |
| 1733333400 | 62.2822 | 0.53 | 0.86 | 61.7009 | 62.4263 | 61.6607 | 0 |
| 1733247000 | 61.752 | 0.16 | 0.27 | 61.4662 | 61.9421 | 61.3186 | 0 |
| 1733160600 | 61.5873 | 0.47 | 0.77 | 60.9316 | 61.6022 | 60.5669 | 0 |
| 1732901400 | 61.1192 | 0.32 | 0.53 | 60.5623 | 61.164 | 60.4999 | 0 |
| 1732815000 | 60.7958 | -0.01 | -0.02 | 61.0111 | 61.0915 | 60.6383 | 0 |
| 1732728600 | 60.807 | -0.37 | -0.61 | 60.9737 | 60.9846 | 60.4233 | 0 |
| 1732642200 | 61.1804 | -0.3 | -0.48 | 61.264 | 61.5893 | 61.0868 | 0 |
| 1732555800 | 61.4769 | 0.42 | 0.69 | 61.1047 | 61.6717 | 61.1047 | 0 |
| 1732296600 | 61.0533 | 0.5 | 0.82 | 60.9477 | 61.303 | 60.2056 | 0 |
| 1732210200 | 60.5545 | 0.21 | 0.34 | 60.4008 | 60.6497 | 59.9826 | 0 |
| 1732123800 | 60.3464 | -0.42 | -0.69 | 60.9934 | 60.9934 | 60.188 | 0 |
| 1732037400 | 60.7661 | -0.38 | -0.62 | 60.9634 | 61.2561 | 60.093 | 0 |
| 1731951000 | 61.1429 | 0.06 | 0.10 | 61.0683 | 61.498 | 60.8034 | 0 |
| 1731691800 | 61.0792 | -0.14 | -0.22 | 61.3586 | 61.4356 | 60.8168 | 0 |
| 1731605400 | 61.215 | 0.7 | 1.16 | 60.4485 | 61.2523 | 60.343 | 0 |
| 1731519000 | 60.514 | -0.19 | -0.31 | 60.6018 | 60.8794 | 60.0563 | 0 |
| 1731432600 | 60.7048 | -0.92 | -1.49 | 61.2024 | 61.2577 | 60.6091 | 0 |
| 1731346200 | 61.6235 | 0.38 | 0.61 | 61.1595 | 61.9128 | 61.1521 | 0 |
| 1731087000 | 61.248 | -0.33 | -0.53 | 61.7107 | 61.792 | 61.0358 | 0 |
| 1731000600 | 61.5747 | 0.34 | 0.56 | 61.1356 | 61.8657 | 61.1356 | 0 |
| 1730914200 | 61.2348 | -1.25 | -2.00 | 62.2179 | 62.9992 | 61.0849 | 0 |
| 1730827800 | 62.4868 | 0.16 | 0.26 | 62.299 | 62.5031 | 62.0001 | 0 |
| 1730741400 | 62.3253 | -0.06 | -0.09 | 62.3603 | 62.7945 | 62.2208 | 0 |
| 1730482200 | 62.3831 | 0.09 | 0.14 | 62.2128 | 62.6619 | 62.1391 | 0 |
| 1730395800 | 62.2978 | -0.11 | -0.17 | 62.4356 | 62.4431 | 61.7737 | 0 |
| 1730309400 | 62.4057 | -0.51 | -0.80 | 62.6266 | 62.7316 | 62.0367 | 0 |
| 1730223000 | 62.9116 | -0.55 | -0.87 | 63.6929 | 63.71 | 62.8111 | 0 |
| 1730136600 | 63.4645 | 0.51 | 0.81 | 62.9456 | 63.5532 | 62.9419 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
