Xtr MSCI World ESG UCITS ETF 1C (I1PG)
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 | -2.3175 | -5.53995099504 | 41.8325 | 41.9625 | 39.4525 | 0 | 0 | IX |
| 4 | -2.665 | -6.31816026553 | 42.18 | 42.8925 | 39.4525 | 0 | 0 | IX |
| 12 | -3.5025 | -8.14203521823 | 43.0175 | 43.165 | 39.4525 | 0 | 0 | IX |
| 26 | 2.29 | 6.15177971793 | 37.225 | 43.165 | 36.65 | 0 | 0 | IX |
| 52 | 4.1225 | 11.6479480116 | 35.3925 | 43.165 | 34.6175 | 0 | 0 | IX |
| 156 | 11.2075 | 39.5919809238 | 28.3075 | 43.165 | 27.77 | 0 | 0 | IX |
| 260 | 11.2075 | 39.5919809238 | 28.3075 | 43.165 | 27.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 39.5225 | -0.41 | -1.03 | 39.9325 | 40.155 | 39.4525 | 0 |
| 1741109400 | 39.9325 | -1.4 | -3.38 | 41.33 | 41.33 | 39.86 | 0 |
| 1741023000 | 41.33 | 0.11 | 0.28 | 41.215 | 41.795 | 41.215 | 0 |
| 1740763800 | 41.215 | -0.56 | -1.33 | 41.77 | 41.77 | 40.9525 | 0 |
| 1740677400 | 41.77 | -0.06 | -0.15 | 41.8325 | 41.9625 | 41.4675 | 0 |
| 1740591000 | 41.8325 | 0.51 | 1.24 | 41.32 | 41.925 | 41.32 | 0 |
| 1740504600 | 41.32 | -0.68 | -1.62 | 42.0025 | 42.0025 | 41.265 | 0 |
| 1740418200 | 42.0025 | -0.53 | -1.23 | 42.5275 | 42.5275 | 41.7075 | 0 |
| 1740159000 | 42.5275 | 0.02 | 0.05 | 42.5075 | 42.785 | 42.47 | 0 |
| 1740072600 | 42.5075 | -0.31 | -0.71 | 42.8125 | 42.8775 | 42.415 | 0 |
| 1739986200 | 42.8125 | 0.15 | 0.35 | 42.6625 | 42.8525 | 42.6075 | 0 |
| 1739899800 | 42.6625 | 0.09 | 0.22 | 42.57 | 42.8475 | 42.57 | 0 |
| 1739813400 | 42.57 | 0.28 | 0.67 | 42.2875 | 42.6175 | 42.2875 | 0 |
| 1739554200 | 42.2875 | -0.16 | -0.37 | 42.445 | 42.57 | 42.2675 | 0 |
| 1739467800 | 42.445 | 0.27 | 0.65 | 42.17 | 42.5775 | 42.105 | 0 |
| 1739381400 | 42.17 | -0.41 | -0.96 | 42.58 | 42.58 | 42.1275 | 0 |
| 1739295000 | 42.58 | -0.23 | -0.54 | 42.81 | 42.81 | 42.5125 | 0 |
| 1739208600 | 42.81 | 0.25 | 0.58 | 42.5625 | 42.8925 | 42.5625 | 0 |
| 1738949400 | 42.5625 | -0.13 | -0.31 | 42.695 | 42.825 | 42.5175 | 0 |
| 1738863000 | 42.695 | 0.52 | 1.22 | 42.18 | 42.7375 | 42.18 | 0 |
| 1738776600 | 42.18 | -0.2 | -0.46 | 42.375 | 42.375 | 41.9475 | 0 |
| 1738690200 | 42.375 | -0.03 | -0.08 | 42.4075 | 42.4075 | 42.115 | 0 |
| 1738603800 | 42.4075 | -0.53 | -1.22 | 42.9325 | 42.9325 | 42.0825 | 0 |
| 1738344600 | 42.9325 | 0.51 | 1.20 | 42.4225 | 43.075 | 42.4225 | 0 |
| 1738258200 | 42.4225 | -0.13 | -0.31 | 42.5525 | 42.6825 | 42.255 | 0 |
| 1738171800 | 42.5525 | 0.12 | 0.28 | 42.4325 | 42.9425 | 42.4325 | 0 |
| 1738085400 | 42.4325 | 0.53 | 1.26 | 41.9025 | 42.57 | 41.9025 | 0 |
| 1737999000 | 41.9025 | -1.05 | -2.43 | 42.9475 | 42.9475 | 41.47 | 0 |
| 1737739800 | 42.9475 | -0.18 | -0.41 | 43.1225 | 43.1225 | 42.88 | 0 |
| 1737653400 | 43.1225 | 0.07 | 0.16 | 43.055 | 43.165 | 42.9325 | 0 |
| 1737567000 | 43.055 | 0.5 | 1.17 | 42.5575 | 43.055 | 42.5575 | 0 |
| 1737480600 | 42.5575 | 0.1 | 0.23 | 42.46 | 42.725 | 42.46 | 0 |
| 1737394200 | 42.46 | -0.31 | -0.72 | 42.77 | 42.77 | 42.375 | 0 |
| 1737135000 | 42.77 | 0.39 | 0.92 | 42.38 | 42.785 | 42.3475 | 0 |
| 1737048600 | 42.38 | 0.22 | 0.53 | 42.1575 | 42.5175 | 42.1575 | 0 |
| 1736962200 | 42.1575 | 0.69 | 1.65 | 41.4725 | 42.2225 | 41.4325 | 0 |
| 1736875800 | 41.4725 | -0.04 | -0.08 | 41.5075 | 41.96 | 41.385 | 0 |
| 1736789400 | 41.5075 | -0.22 | -0.52 | 41.7225 | 41.7225 | 41.365 | 0 |
| 1736530200 | 41.7225 | -0.38 | -0.89 | 42.0975 | 42.14 | 41.585 | 0 |
| 1736443800 | 42.0975 | -0.01 | -0.03 | 42.11 | 42.13 | 41.9825 | 0 |
| 1736357400 | 42.11 | -0.07 | -0.15 | 42.175 | 42.2625 | 41.9525 | 0 |
| 1736271000 | 42.175 | -0.4 | -0.93 | 42.5725 | 42.5725 | 42.045 | 0 |
| 1736184600 | 42.5725 | 0.37 | 0.88 | 42.2025 | 42.6175 | 42.2025 | 0 |
| 1735925400 | 42.2025 | 0.02 | 0.05 | 42.1825 | 42.215 | 41.8675 | 0 |
| 1735839000 | 42.1825 | 0.59 | 1.42 | 41.59 | 42.195 | 41.59 | 0 |
| 1735579800 | 41.59 | -0.38 | -0.91 | 41.9725 | 41.9725 | 41.55 | 0 |
| 1735320600 | 41.9725 | 0.1 | 0.24 | 41.8725 | 42.3725 | 41.8375 | 0 |
| 1734975000 | 41.8725 | -0.09 | -0.20 | 41.9575 | 42.035 | 41.7125 | 0 |
| 1734715800 | 41.9575 | -0.03 | -0.08 | 41.99 | 41.99 | 41.0325 | 0 |
| 1734629400 | 41.99 | -0.77 | -1.79 | 42.755 | 42.755 | 41.74 | 0 |
| 1734543000 | 42.755 | 0.17 | 0.40 | 42.585 | 42.8275 | 42.55 | 0 |
| 1734456600 | 42.585 | -0.12 | -0.29 | 42.7075 | 42.7075 | 42.46 | 0 |
| 1734370200 | 42.7075 | 0.14 | 0.33 | 42.5675 | 42.7275 | 42.505 | 0 |
| 1734111000 | 42.5675 | -0.42 | -0.98 | 42.9875 | 42.9875 | 42.4975 | 0 |
| 1734024600 | 42.9875 | -0.03 | -0.07 | 43.0175 | 43.1075 | 42.8675 | 0 |
| 1733938200 | 43.0175 | 0.3 | 0.69 | 42.7225 | 43.02 | 42.6025 | 0 |
| 1733851800 | 42.7225 | 0.22 | 0.52 | 42.5025 | 42.83 | 42.5025 | 0 |
| 1733765400 | 42.5025 | -0.26 | -0.60 | 42.7575 | 42.855 | 42.3825 | 0 |
| 1733506200 | 42.7575 | 0.03 | 0.08 | 42.725 | 42.9125 | 42.5425 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
