Xtr MSCI GCC Select Swap UCITS ETF 1C (I1NX)
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 | 0.0494 | 0.217601014884 | 22.7021 | 22.8953 | 22.269 | 0 | 0 | IX |
| 4 | 0.8355 | 3.81228326337 | 21.916 | 22.9751 | 21.7538 | 0 | 0 | IX |
| 12 | 1.6249 | 7.69125178685 | 21.1266 | 22.9751 | 20.9146 | 0 | 0 | IX |
| 26 | 1.3637 | 6.37606485941 | 21.3878 | 22.9751 | 20.0402 | 0 | 0 | IX |
| 52 | 2.0931 | 10.1319560082 | 20.6584 | 23.2844 | 20.0402 | 0 | 0 | IX |
| 156 | 1.6869 | 8.00822232561 | 21.0646 | 23.471 | 19.1947 | 0 | 0 | IX |
| 260 | 1.6869 | 8.00822232561 | 21.0646 | 23.471 | 19.1947 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 22.8207 | 0.22 | 0.98 | 22.6126 | 22.8824 | 22.5721 | 0 |
| 1734715800 | 22.5992 | -0.1 | -0.44 | 22.7021 | 22.7021 | 22.269 | 0 |
| 1734629400 | 22.6997 | -0.02 | -0.11 | 22.6868 | 22.826 | 22.5451 | 0 |
| 1734543000 | 22.7244 | -0 | -0.02 | 22.7053 | 22.8529 | 22.4697 | 0 |
| 1734456600 | 22.7283 | -0.17 | -0.72 | 22.9593 | 22.9751 | 22.7119 | 0 |
| 1734370200 | 22.8934 | 0.27 | 1.21 | 22.6002 | 22.9506 | 22.4904 | 0 |
| 1734111000 | 22.6195 | -0 | -0.02 | 22.6499 | 22.68 | 22.5116 | 0 |
| 1734024600 | 22.6244 | 0.18 | 0.79 | 22.4399 | 22.6432 | 22.2594 | 0 |
| 1733938200 | 22.4471 | 0.08 | 0.37 | 22.3964 | 22.5777 | 22.2758 | 0 |
| 1733851800 | 22.3639 | 0.01 | 0.06 | 22.3293 | 22.4016 | 22.2353 | 0 |
| 1733765400 | 22.3498 | 0.29 | 1.30 | 22.1007 | 22.5252 | 22.0984 | 0 |
| 1733506200 | 22.0627 | -0.12 | -0.52 | 22.1897 | 22.1981 | 21.9509 | 0 |
| 1733419800 | 22.179 | 0.08 | 0.36 | 22.1275 | 22.2898 | 22.1002 | 0 |
| 1733333400 | 22.1002 | -0.01 | -0.04 | 22.1349 | 22.2141 | 21.9521 | 0 |
| 1733247000 | 22.1087 | 0.03 | 0.15 | 22.1043 | 22.1318 | 21.7855 | 0 |
| 1733160600 | 22.0758 | 0.1 | 0.46 | 21.9512 | 22.1842 | 21.9442 | 0 |
| 1732901400 | 21.9737 | 0.06 | 0.30 | 21.916 | 22.0249 | 21.7538 | 0 |
| 1732815000 | 21.909 | 0.19 | 0.86 | 21.7342 | 21.979 | 21.7202 | 0 |
| 1732728600 | 21.7226 | -0.48 | -2.15 | 22.1622 | 22.1622 | 21.6492 | 0 |
| 1732642200 | 22.1992 | 0.04 | 0.20 | 22.1509 | 22.2595 | 21.9766 | 0 |
| 1732555800 | 22.1545 | -0.44 | -1.96 | 22.6249 | 22.6444 | 22.1425 | 0 |
| 1732296600 | 22.597 | 0.25 | 1.14 | 22.34 | 22.6653 | 22.2453 | 0 |
| 1732210200 | 22.3425 | 0.17 | 0.78 | 22.1708 | 22.3589 | 22.1109 | 0 |
| 1732123800 | 22.1685 | -0.09 | -0.41 | 22.3083 | 22.3956 | 22.1482 | 0 |
| 1732037400 | 22.2606 | 0.04 | 0.18 | 22.3629 | 22.3725 | 22.0441 | 0 |
| 1731951000 | 22.2197 | 0.13 | 0.59 | 22.0755 | 22.2278 | 22.0333 | 0 |
| 1731691800 | 22.0897 | 0.11 | 0.50 | 21.9563 | 22.3934 | 21.9516 | 0 |
| 1731605400 | 21.9797 | -0.29 | -1.31 | 22.2979 | 22.3095 | 21.8824 | 0 |
| 1731519000 | 22.2717 | -0.05 | -0.22 | 22.3545 | 22.3557 | 22.1927 | 0 |
| 1731432600 | 22.3211 | 0.02 | 0.09 | 22.2961 | 22.4343 | 22.1645 | 0 |
| 1731346200 | 22.3008 | 0.19 | 0.87 | 22.1181 | 22.3719 | 22.104 | 0 |
| 1731087000 | 22.1075 | -0 | -0.02 | 22.1064 | 22.2099 | 21.9867 | 0 |
| 1731000600 | 22.1123 | -0.11 | -0.48 | 22.2335 | 22.2925 | 22.0441 | 0 |
| 1730914200 | 22.2181 | 0.53 | 2.42 | 21.5971 | 22.3577 | 21.5752 | 0 |
| 1730827800 | 21.6926 | -0.01 | -0.05 | 21.7161 | 21.7369 | 21.5337 | 0 |
| 1730741400 | 21.7034 | -0.16 | -0.72 | 21.8388 | 21.84 | 21.585 | 0 |
| 1730482200 | 21.8597 | 0.3 | 1.37 | 21.653 | 21.9503 | 21.6232 | 0 |
| 1730395800 | 21.5635 | -0.27 | -1.22 | 21.8162 | 21.8162 | 21.4452 | 0 |
| 1730309400 | 21.829 | -0.05 | -0.23 | 21.8753 | 21.8928 | 21.686 | 0 |
| 1730223000 | 21.8788 | 0.15 | 0.69 | 21.7362 | 21.9387 | 21.7032 | 0 |
| 1730136600 | 21.7292 | 0.17 | 0.77 | 21.5741 | 21.8602 | 21.5603 | 0 |
| 1729873800 | 21.5637 | 0.17 | 0.78 | 21.3956 | 21.6395 | 21.2176 | 0 |
| 1729787400 | 21.3967 | 0 | 0.02 | 21.3886 | 21.4444 | 21.194 | 0 |
| 1729701000 | 21.392 | -0.03 | -0.12 | 21.4412 | 21.6359 | 21.3864 | 0 |
| 1729614600 | 21.4172 | -0.21 | -0.99 | 21.6307 | 21.6307 | 21.241 | 0 |
| 1729528200 | 21.6318 | -0.05 | -0.24 | 21.6697 | 21.6843 | 21.318 | 0 |
| 1729269000 | 21.6835 | 0.17 | 0.79 | 21.5409 | 21.6904 | 21.5386 | 0 |
| 1729182600 | 21.5133 | -0.23 | -1.04 | 21.7585 | 21.7631 | 21.4674 | 0 |
| 1729096200 | 21.74 | 0.16 | 0.75 | 21.5433 | 21.7446 | 21.5318 | 0 |
| 1729009800 | 21.5777 | 0.02 | 0.07 | 21.5017 | 21.6129 | 21.3864 | 0 |
| 1728923400 | 21.5624 | -0.03 | -0.15 | 21.5834 | 21.6306 | 21.2464 | 0 |
| 1728664200 | 21.5949 | 0.11 | 0.53 | 21.5284 | 21.61 | 21.4326 | 0 |
| 1728577800 | 21.4814 | -0.01 | -0.04 | 21.4567 | 21.6388 | 21.3888 | 0 |
| 1728491400 | 21.4898 | -0.01 | -0.05 | 21.4895 | 21.6271 | 21.4527 | 0 |
| 1728405000 | 21.5009 | 0.29 | 1.37 | 21.1851 | 21.5392 | 21.176 | 0 |
| 1728318600 | 21.2099 | -0.02 | -0.10 | 21.2295 | 21.5131 | 21.1503 | 0 |
| 1728059400 | 21.2306 | 0.05 | 0.26 | 21.1266 | 21.3579 | 20.9146 | 0 |
| 1727973000 | 21.1761 | -0.23 | -1.05 | 21.4836 | 21.4916 | 21.041 | 0 |
| 1727886600 | 21.4015 | -0.1 | -0.47 | 21.5023 | 21.6895 | 21.2875 | 0 |
| 1727800200 | 21.5023 | -0.07 | -0.32 | 21.6066 | 21.7863 | 21.4161 | 0 |
| 1727713800 | 21.5722 | -0.22 | -0.99 | 21.7762 | 21.7936 | 21.4452 | 0 |
| 1727454600 | 21.7878 | -0.11 | -0.49 | 21.8346 | 22.0004 | 21.7374 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
