Xtr MSCI Korea UCITS ETF 1C Index (I1P7)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 69.0148 | 69.0148 | 69.0148 | 0 | 0 | IX |
| 4 | 0 | 0 | 69.0148 | 69.0148 | 69.0148 | 0 | 0 | IX |
| 12 | -6.5468 | -8.6641892178 | 75.5616 | 76.1876 | 65.8264 | 0 | 0 | IX |
| 26 | -11.6088 | -14.3987616529 | 80.6236 | 85.7267 | 65.8264 | 0 | 0 | IX |
| 52 | -9.9449 | -12.594906009 | 78.9597 | 85.7267 | 65.8264 | 0 | 0 | IX |
| 156 | -3.5268 | -4.86176207859 | 72.5416 | 85.7267 | 65.4487 | 0 | 0 | IX |
| 260 | -3.5268 | -4.86176207859 | 72.5416 | 85.7267 | 65.4487 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1734715800 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1734629400 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1734543000 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1734456600 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1734370200 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1734111000 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1734024600 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733938200 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733851800 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733765400 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733506200 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733419800 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733333400 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733247000 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1733160600 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1732901400 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1732815000 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1732728600 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1732642200 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1732555800 | 69.0148 | 0 | 0.00 | 69.0148 | 69.0148 | 69.0148 | 0 |
| 1732296600 | 69.0148 | 0.02 | 0.02 | 66.691 | 69.4573 | 66.691 | 0 |
| 1732210200 | 68.9994 | 1.14 | 1.68 | 67.9762 | 69.4 | 67.9762 | 0 |
| 1732123800 | 67.8601 | -0.82 | -1.19 | 68.6915 | 68.9286 | 67.7956 | 0 |
| 1732037400 | 68.6785 | -0.18 | -0.26 | 68.9401 | 69.1461 | 68.0371 | 0 |
| 1731951000 | 68.8587 | 1.83 | 2.73 | 67.0505 | 68.9026 | 67.0377 | 0 |
| 1731691800 | 67.0314 | 0.56 | 0.85 | 66.373999 | 67.7082 | 66.3614 | 0 |
| 1731605400 | 66.4683 | 0.08 | 0.11 | 66.2677 | 66.7973 | 65.8264 | 0 |
| 1731519000 | 66.3933 | -1.04 | -1.55 | 67.4722 | 67.4817 | 66.078599 | 0 |
| 1731432600 | 67.4372 | -2.25 | -3.22 | 69.2707 | 69.2707 | 67.2747 | 0 |
| 1731346200 | 69.6833 | -0.78 | -1.11 | 70.2473 | 70.2736 | 69.3716 | 0 |
| 1731087000 | 70.4641 | -1.56 | -2.16 | 71.7214 | 71.8251 | 70.3599 | 0 |
| 1731000600 | 72.023 | 1.62 | 2.30 | 70.5472 | 72.2396 | 70.534 | 0 |
| 1730914200 | 70.4028 | -2.53 | -3.47 | 71.3361 | 71.8244 | 70.0621 | 0 |
| 1730827800 | 72.9322 | 0.06 | 0.08 | 72.365 | 72.9389 | 72.3008 | 0 |
| 1730741400 | 72.8767 | 1.27 | 1.77 | 72.888 | 73.2056 | 72.6379 | 0 |
| 1730482200 | 71.6109 | 0.31 | 0.43 | 71.368 | 72.1204 | 71.3483 | 0 |
| 1730395800 | 71.3023 | -1.35 | -1.85 | 72.6555 | 72.6622 | 70.9916 | 0 |
| 1730309400 | 72.6488 | -0.81 | -1.11 | 73.6321 | 73.6866 | 72.5288 | 0 |
| 1730223000 | 73.462 | 0.24 | 0.33 | 73.3641 | 73.7444 | 72.9988 | 0 |
| 1730136600 | 73.2182 | 0.5 | 0.68 | 72.6657 | 73.6963 | 72.6455 | 0 |
| 1729873800 | 72.7228 | 0.01 | 0.02 | 72.7991 | 72.95 | 72.1627 | 0 |
| 1729787400 | 72.7116 | -0.41 | -0.57 | 72.8048 | 73.224 | 72.605 | 0 |
| 1729701000 | 73.1255 | 0.49 | 0.68 | 72.5243 | 73.8037 | 72.4772 | 0 |
| 1729614600 | 72.6352 | -0.65 | -0.89 | 73.175 | 73.175 | 72.3719 | 0 |
| 1729528200 | 73.2853 | -1.08 | -1.46 | 74.3525 | 74.3559 | 73.1804 | 0 |
| 1729269000 | 74.3696 | -0.43 | -0.58 | 74.8433 | 74.8433 | 74.0685 | 0 |
| 1729182600 | 74.8019 | -0.38 | -0.50 | 74.6514 | 74.9537 | 74.391 | 0 |
| 1729096200 | 75.1804 | 0.24 | 0.32 | 75.2125 | 75.3608 | 74.8747 | 0 |
| 1729009800 | 74.9398 | -0.63 | -0.83 | 75.4558 | 75.9113 | 74.856 | 0 |
| 1728923400 | 75.5701 | 0.2 | 0.26 | 75.2221 | 75.9377 | 75.2152 | 0 |
| 1728664200 | 75.3735 | 0.02 | 0.03 | 75.1961 | 75.6513 | 74.924 | 0 |
| 1728577800 | 75.354 | -0.81 | -1.06 | 75.3231 | 75.5424 | 74.923 | 0 |
| 1728491400 | 76.1642 | 0.45 | 0.59 | 75.692 | 76.1816 | 75.4396 | 0 |
| 1728405000 | 75.7182 | -0.09 | -0.11 | 75.8521 | 75.925 | 75.2219 | 0 |
| 1728318600 | 75.8037 | 1.11 | 1.49 | 74.7817 | 76.1876 | 74.7613 | 0 |
| 1728059400 | 74.6931 | -0.53 | -0.70 | 75.5616 | 75.6384 | 74.5658 | 0 |
| 1727973000 | 75.2212 | -1.04 | -1.36 | 75.631 | 75.7325 | 74.8202 | 0 |
| 1727886600 | 76.2602 | 0.27 | 0.36 | 75.9826 | 76.5801 | 75.6436 | 0 |
| 1727800200 | 75.9895 | -1.25 | -1.62 | 77.2011 | 77.2576 | 75.5748 | 0 |
| 1727713800 | 77.2427 | -2.61 | -3.27 | 79.6314 | 79.6385 | 77.1197 | 0 |
| 1727454600 | 79.8538 | -0.27 | -0.34 | 79.5086 | 80.1738 | 79.0488 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
