Xtr MSCI World ESG UCITS ETF 1C (I1PH)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0754 | -0.216241019832 | 34.8685 | 35.2586 | 34.0837 | 0 | 0 | IX |
| 4 | -0.08 | -0.229403178955 | 34.8731 | 35.63 | 34.0837 | 0 | 0 | IX |
| 12 | 2.1938 | 6.72959235321 | 32.5993 | 35.63 | 32.5059 | 0 | 0 | IX |
| 26 | 2.329 | 7.17407844357 | 32.4641 | 35.63 | 29.7745 | 0 | 0 | IX |
| 52 | 6.5158 | 23.0425111308 | 28.2773 | 35.63 | 27.8178 | 0 | 0 | IX |
| 156 | 9.8952 | 39.7431108648 | 24.8979 | 35.63 | 24.4864 | 0 | 0 | IX |
| 260 | 9.8952 | 39.7431108648 | 24.8979 | 35.63 | 24.4864 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 34.773 | 0.01 | 0.03 | 34.787 | 34.883 | 34.6026 | 0 |
| 1734715800 | 34.7639 | 0.05 | 0.15 | 34.8685 | 34.8727 | 34.0837 | 0 |
| 1734629400 | 34.711 | -0.56 | -1.58 | 35.2365 | 35.2558 | 34.3807 | 0 |
| 1734543000 | 35.2665 | 0.1 | 0.28 | 35.2221 | 35.3413 | 35.1506 | 0 |
| 1734456600 | 35.1688 | -0.18 | -0.50 | 35.3063 | 35.3063 | 35.0973 | 0 |
| 1734370200 | 35.3447 | -0.04 | -0.11 | 35.397 | 35.4244 | 35.2833 | 0 |
| 1734111000 | 35.3842 | -0.15 | -0.41 | 35.6065 | 35.63 | 35.3345 | 0 |
| 1734024600 | 35.5292 | 0.12 | 0.33 | 35.4464 | 35.5918 | 35.3676 | 0 |
| 1733938200 | 35.412 | 0.2 | 0.58 | 35.1969 | 35.4206 | 35.1065 | 0 |
| 1733851800 | 35.2076 | 0.05 | 0.14 | 35.1878 | 35.3562 | 35.1332 | 0 |
| 1733765400 | 35.1581 | -0.28 | -0.80 | 35.3947 | 35.4669 | 35.0779 | 0 |
| 1733506200 | 35.4417 | 0.04 | 0.10 | 35.4297 | 35.5598 | 35.2906 | 0 |
| 1733419800 | 35.4062 | 0.06 | 0.16 | 35.328 | 35.4712 | 35.3195 | 0 |
| 1733333400 | 35.3494 | 0.12 | 0.33 | 35.1783 | 35.4161 | 35.155 | 0 |
| 1733247000 | 35.2314 | -0.04 | -0.10 | 35.2325 | 35.3135 | 35.1589 | 0 |
| 1733160600 | 35.2665 | 0.3 | 0.85 | 34.8651 | 35.308 | 34.8546 | 0 |
| 1732901400 | 34.9703 | 0.08 | 0.24 | 34.8731 | 34.9933 | 34.8421 | 0 |
| 1732815000 | 34.8857 | 0.1 | 0.30 | 34.7653 | 34.9736 | 34.7361 | 0 |
| 1732728600 | 34.782 | -0.43 | -1.23 | 35.155 | 35.1698 | 34.7403 | 0 |
| 1732642200 | 35.214 | 0.03 | 0.07 | 35.2182 | 35.2246 | 35.0242 | 0 |
| 1732555800 | 35.1887 | 0.12 | 0.34 | 35.0996 | 35.2546 | 35.0825 | 0 |
| 1732296600 | 35.07 | 0.29 | 0.83 | 34.8758 | 35.1682 | 34.8291 | 0 |
| 1732210200 | 34.7817 | 0.38 | 1.10 | 34.4341 | 34.8423 | 34.3945 | 0 |
| 1732123800 | 34.4031 | -0.07 | -0.20 | 34.3986 | 34.7111 | 34.2764 | 0 |
| 1732037400 | 34.4729 | -0.04 | -0.13 | 34.4669 | 34.5231 | 34.1788 | 0 |
| 1731951000 | 34.5165 | 0.01 | 0.02 | 34.5041 | 34.537 | 34.341 | 0 |
| 1731691800 | 34.5103 | -0.32 | -0.92 | 34.9132 | 34.9132 | 34.3817 | 0 |
| 1731605400 | 34.8315 | -0.07 | -0.21 | 34.9189 | 35.1019 | 34.7755 | 0 |
| 1731519000 | 34.9063 | 0.05 | 0.15 | 34.8838 | 34.9231 | 34.7298 | 0 |
| 1731432600 | 34.8545 | 0.07 | 0.20 | 34.8765 | 34.9058 | 34.6457 | 0 |
| 1731346200 | 34.784 | 0.38 | 1.12 | 34.3496 | 34.8251 | 34.3455 | 0 |
| 1731087000 | 34.3993 | 0.29 | 0.85 | 34.131 | 34.4056 | 34.1187 | 0 |
| 1731000600 | 34.1085 | 0.19 | 0.56 | 33.8649 | 34.1733 | 33.8649 | 0 |
| 1730914200 | 33.9199 | 0.78 | 2.35 | 32.9465 | 34.2523 | 32.9386 | 0 |
| 1730827800 | 33.14 | 0.07 | 0.22 | 33.0039 | 33.142 | 32.883 | 0 |
| 1730741400 | 33.0668 | -0.08 | -0.24 | 33.2227 | 33.2306 | 32.918999 | 0 |
| 1730482200 | 33.1456 | -0.04 | -0.12 | 33.141399 | 33.194499 | 32.9696 | 0 |
| 1730395800 | 33.1867 | -0.33 | -0.98 | 33.5325 | 33.5366 | 33.0244 | 0 |
| 1730309400 | 33.5165 | 0.05 | 0.14 | 33.505 | 33.6548 | 33.372999 | 0 |
| 1730223000 | 33.4707 | -0.08 | -0.23 | 33.5507 | 33.59 | 33.412 | 0 |
| 1730136600 | 33.546599 | -0.01 | -0.03 | 33.5512 | 33.6931 | 33.5185 | 0 |
| 1729873800 | 33.5572 | 0.14 | 0.42 | 33.4489 | 33.6499 | 33.4326 | 0 |
| 1729787400 | 33.4169 | 0.08 | 0.23 | 33.3466 | 33.5458 | 33.3206 | 0 |
| 1729701000 | 33.3406 | -0.15 | -0.46 | 33.458799 | 33.5612 | 33.3262 | 0 |
| 1729614600 | 33.494999 | 0.08 | 0.23 | 33.3649 | 33.5982 | 33.3629 | 0 |
| 1729528200 | 33.417 | -0.15 | -0.46 | 33.5658 | 33.6248 | 33.400599 | 0 |
| 1729269000 | 33.5698 | -0.11 | -0.32 | 33.5794 | 33.5794 | 33.4305 | 0 |
| 1729182600 | 33.6784 | 0.18 | 0.54 | 33.484299 | 33.8845 | 33.484299 | 0 |
| 1729096200 | 33.4983 | 0.19 | 0.56 | 33.4834 | 33.5146 | 33.3145 | 0 |
| 1729009800 | 33.3115 | -0.14 | -0.43 | 33.4214 | 33.5821 | 33.2304 | 0 |
| 1728923400 | 33.455399 | 0.27 | 0.81 | 33.161499 | 33.5547 | 33.1555 | 0 |
| 1728664200 | 33.185299 | 0.04 | 0.14 | 33.176 | 33.2327 | 32.9764 | 0 |
| 1728577800 | 33.1403 | 0.02 | 0.06 | 33.082099 | 33.1567 | 32.9657 | 0 |
| 1728491400 | 33.1196 | 0.19 | 0.57 | 32.961199 | 33.1256 | 32.9148 | 0 |
| 1728405000 | 32.9317 | 0.05 | 0.15 | 32.9133 | 32.946399 | 32.6074 | 0 |
| 1728318600 | 32.883899 | 0.22 | 0.68 | 32.667099 | 32.9015 | 32.6574 | 0 |
| 1728059400 | 32.661299 | 0.02 | 0.05 | 32.5993 | 32.9558 | 32.505899 | 0 |
| 1727973000 | 32.646 | 0.32 | 0.97 | 32.5581 | 32.7378 | 32.3951 | 0 |
| 1727886600 | 32.3308 | 0.05 | 0.14 | 32.2721 | 32.3648 | 32.1146 | 0 |
| 1727800200 | 32.2856 | 0.04 | 0.12 | 32.3018 | 32.6235 | 32.1664 | 0 |
| 1727713800 | 32.2456 | -0.17 | -0.51 | 32.4684 | 32.4684 | 32.1706 | 0 |
| 1727454600 | 32.412 | 0.06 | 0.19 | 32.333599 | 32.4816 | 32.3161 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
