Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ)
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 | -1.89 | -3.49928718224 | 54.011 | 54.22 | 52.117 | 0 | 0 | IX |
| 4 | -0.875 | -1.65106800513 | 52.996 | 54.239 | 52.117 | 0 | 0 | IX |
| 12 | 2.474 | 4.98318125969 | 49.647 | 54.239 | 49.647 | 0 | 0 | IX |
| 26 | 6.633 | 14.5818677453 | 45.488 | 54.239 | 45.331 | 0 | 0 | IX |
| 52 | 5.8505 | 12.6441253066 | 46.2705 | 54.239 | 43.8875 | 0 | 0 | IX |
| 156 | 6.05 | 13.131905103 | 46.071 | 54.239 | 43.8875 | 0 | 0 | IX |
| 260 | 6.05 | 13.131905103 | 46.071 | 54.239 | 43.8875 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 52.624 | -0.32 | -0.60 | 52.941 | 53.155 | 52.618 | 0 |
| 1721233800 | 52.941 | -0.79 | -1.46 | 53.728 | 53.728 | 52.92 | 0 |
| 1721147400 | 53.728 | 0.03 | 0.05 | 53.7 | 53.826 | 53.521 | 0 |
| 1721061000 | 53.7 | -0.4 | -0.74 | 54.101 | 54.101 | 53.584 | 0 |
| 1720801800 | 54.101 | 0.09 | 0.17 | 54.011 | 54.22 | 53.922 | 0 |
| 1720715400 | 54.011 | 0.23 | 0.43 | 53.782 | 54.239 | 53.782 | 0 |
| 1720629000 | 53.782 | 0.25 | 0.46 | 53.535 | 53.842 | 53.535 | 0 |
| 1720542600 | 53.535 | 0.09 | 0.16 | 53.448 | 53.658 | 53.448 | 0 |
| 1720456200 | 53.448 | 0.22 | 0.41 | 53.229 | 53.506 | 53.229 | 0 |
| 1720197000 | 53.229 | -0.12 | -0.22 | 53.346 | 53.43 | 53.078 | 0 |
| 1720110600 | 53.346 | 0.18 | 0.33 | 53.169 | 53.499 | 53.169 | 0 |
| 1720024200 | 53.169 | 0.52 | 0.99 | 52.647 | 53.201 | 52.647 | 0 |
| 1719937800 | 52.647 | -0.07 | -0.14 | 52.719 | 52.719 | 52.423 | 0 |
| 1719851400 | 52.719 | -0.07 | -0.14 | 52.791 | 52.791 | 52.528 | 0 |
| 1719592200 | 52.791 | 0.25 | 0.48 | 52.54 | 53.043 | 52.54 | 0 |
| 1719505800 | 52.54 | -0.02 | -0.03 | 52.555 | 52.795 | 52.523 | 0 |
| 1719419400 | 52.555 | 0.04 | 0.07 | 52.516 | 52.987 | 52.516 | 0 |
| 1719333000 | 52.516 | -0.39 | -0.74 | 52.905 | 52.905 | 52.489 | 0 |
| 1719246600 | 52.905 | -0.01 | -0.02 | 52.916 | 52.995 | 52.615 | 0 |
| 1718987400 | 52.916 | -0.08 | -0.15 | 52.996 | 53.085 | 52.864 | 0 |
| 1718901000 | 52.996 | -0.24 | -0.45 | 53.236 | 53.43 | 52.968 | 0 |
| 1718814600 | 53.236 | 0.38 | 0.72 | 52.854 | 53.386 | 52.854 | 0 |
| 1718728200 | 52.854 | 0.52 | 0.99 | 52.334 | 52.876 | 52.334 | 0 |
| 1718641800 | 52.334 | 0.08 | 0.14 | 52.259 | 52.462 | 52.236 | 0 |
| 1718382600 | 52.259 | 0.36 | 0.70 | 51.897 | 52.42 | 51.897 | 0 |
| 1718296200 | 51.897 | 0.09 | 0.17 | 51.811 | 52.165 | 51.779 | 0 |
| 1718209800 | 51.811 | 0.29 | 0.57 | 51.519 | 52 | 51.519 | 0 |
| 1718123400 | 51.519 | -0.3 | -0.57 | 51.816 | 51.816 | 51.438 | 0 |
| 1718037000 | 51.816 | 0.38 | 0.73 | 51.438 | 51.826 | 51.438 | 0 |
| 1717777800 | 51.438 | 0.07 | 0.13 | 51.372 | 51.655 | 51.235 | 0 |
| 1717691400 | 51.372 | 0.27 | 0.54 | 51.097 | 51.446 | 51.097 | 0 |
| 1717605000 | 51.097 | 1.02 | 2.04 | 50.077 | 51.11 | 50.077 | 0 |
| 1717518600 | 50.077 | -0.85 | -1.68 | 50.931 | 50.931 | 50.019 | 0 |
| 1717432200 | 50.931 | 0.71 | 1.42 | 50.217 | 51.46 | 50.217 | 0 |
| 1717173000 | 50.217 | -0.9 | -1.75 | 51.114 | 51.114 | 50.217 | 0 |
| 1717086600 | 51.114 | -0.19 | -0.38 | 51.308 | 51.308 | 50.904 | 0 |
| 1717000200 | 51.308 | -0.62 | -1.20 | 51.929 | 51.929 | 51.241 | 0 |
| 1716913800 | 51.929 | -0.35 | -0.67 | 52.28 | 52.28 | 51.913 | 0 |
| 1716827400 | 52.28 | 0.29 | 0.55 | 51.995 | 52.337 | 51.995 | 0 |
| 1716568200 | 51.995 | -0.27 | -0.51 | 52.26 | 52.26 | 51.931 | 0 |
| 1716481800 | 52.26 | -0.16 | -0.31 | 52.422 | 52.558 | 52.118 | 0 |
| 1716395400 | 52.422 | 0.01 | 0.02 | 52.413 | 52.654 | 52.38 | 0 |
| 1716309000 | 52.413 | -0.35 | -0.67 | 52.764 | 52.764 | 52.275 | 0 |
| 1716222600 | 52.764 | -0.08 | -0.16 | 52.848 | 52.848 | 52.542 | 0 |
| 1715963400 | 52.848 | 0.21 | 0.40 | 52.64 | 52.944 | 52.582 | 0 |
| 1715877000 | 52.64 | 0.19 | 0.36 | 52.45 | 52.738 | 52.356 | 0 |
| 1715790600 | 52.45 | 0.34 | 0.66 | 52.107 | 52.467 | 52.107 | 0 |
| 1715704200 | 52.107 | 0.08 | 0.15 | 52.03 | 52.158 | 51.89 | 0 |
| 1715617800 | 52.03 | 0.3 | 0.57 | 51.733 | 52.11 | 51.733 | 0 |
| 1715358600 | 51.733 | 0.23 | 0.44 | 51.505 | 51.972 | 51.505 | 0 |
| 1715272200 | 51.505 | -0.02 | -0.04 | 51.524 | 51.593 | 51.359 | 0 |
| 1715185800 | 51.524 | -0.01 | -0.02 | 51.532 | 51.592 | 51.239 | 0 |
| 1715099400 | 51.532 | -0.14 | -0.28 | 51.676 | 51.676 | 51.392 | 0 |
| 1715013000 | 51.676 | 0.13 | 0.25 | 51.549 | 51.782 | 51.549 | 0 |
| 1714753800 | 51.549 | 0.27 | 0.52 | 51.282 | 51.608 | 51.222 | 0 |
| 1714667400 | 51.282 | 0.69 | 1.36 | 50.592 | 51.297 | 50.592 | 0 |
| 1714494600 | 50.592 | -0.22 | -0.43 | 50.809 | 50.939 | 50.553 | 0 |
| 1714408200 | 50.809 | 0.35 | 0.70 | 50.455 | 50.929 | 50.455 | 0 |
| 1714149000 | 50.455 | 0.81 | 1.63 | 49.647 | 50.536 | 49.647 | 0 |
| 1714062600 | 49.647 | -0.18 | -0.35 | 49.822 | 49.864 | 49.4175 | 0 |
| 1713976200 | 49.822 | 0.27 | 0.55 | 49.55 | 50.219 | 49.55 | 0 |
| 1713889800 | 49.55 | 0.35 | 0.71 | 49.203 | 49.611 | 49.203 | 0 |
| 1713803400 | 49.203 | 0.31 | 0.64 | 48.8895 | 49.299 | 48.8895 | 0 |
| 1713544200 | 48.8895 | -0.41 | -0.82 | 49.2945 | 49.2945 | 48.559 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
