XMWUE2DHGBPINAV (I1PN)
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 | -0.1131 | -0.453533834586 | 24.9375 | 25.39 | 24.6438 | 0 | 0 | IX |
| 4 | 0.1819 | 0.738155625444 | 24.6425 | 25.39 | 23.915 | 0 | 0 | IX |
| 12 | 0.9169 | 3.83519815957 | 23.9075 | 25.39 | 23.715 | 0 | 0 | IX |
| 26 | 1.9107 | 8.33867947996 | 22.9137 | 25.39 | 21.2075 | 0 | 0 | IX |
| 52 | 3.9344 | 18.8338918143 | 20.89 | 25.39 | 20.72 | 0 | 0 | IX |
| 156 | 6.8419 | 38.0475462255 | 17.9825 | 25.39 | 17.8673 | 0 | 0 | IX |
| 260 | 6.8419 | 38.0475462255 | 17.9825 | 25.39 | 17.8673 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 24.8244 | -0.47 | -1.84 | 25.2925 | 25.2925 | 24.6438 | 0 |
| 1737739800 | 25.291 | 0.02 | 0.09 | 25.2715 | 25.39 | 25.2625 | 0 |
| 1737653400 | 25.2685 | 0.26 | 1.04 | 25.2835 | 25.2835 | 25.1125 | 0 |
| 1737567000 | 25.0075 | 0 | 0.00 | 25.0075 | 25.0075 | 25.0075 | 0 |
| 1737480600 | 25.0075 | 0.02 | 0.08 | 24.9885 | 25.02 | 24.8927 | 0 |
| 1737394200 | 24.9885 | 0.05 | 0.21 | 24.9375 | 25.035 | 24.7363 | 0 |
| 1737135000 | 24.936 | 0.27 | 1.09 | 24.6675 | 24.939 | 24.6563 | 0 |
| 1737048600 | 24.6675 | 0.19 | 0.79 | 24.4748 | 24.7565 | 24.4748 | 0 |
| 1736962200 | 24.4733 | 0.34 | 1.41 | 24.1263 | 24.6275 | 24.1263 | 0 |
| 1736875800 | 24.132 | 0.14 | 0.57 | 23.99 | 24.3689 | 23.99 | 0 |
| 1736789400 | 23.9943 | -0.19 | -0.78 | 24.18 | 24.18 | 23.915 | 0 |
| 1736530200 | 24.1828 | -0.33 | -1.33 | 24.51 | 24.54 | 24.1313 | 0 |
| 1736443800 | 24.51 | -0.04 | -0.18 | 24.5475 | 24.5475 | 24.3763 | 0 |
| 1736357400 | 24.5534 | 0 | 0.01 | 24.5525 | 24.604 | 24.3752 | 0 |
| 1736271000 | 24.5511 | -0.29 | -1.17 | 24.8375 | 24.8375 | 24.5487 | 0 |
| 1736184600 | 24.8405 | 0.35 | 1.44 | 24.4825 | 24.8675 | 24.4825 | 0 |
| 1735925400 | 24.4869 | 0.01 | 0.02 | 24.4785 | 24.4975 | 24.2998 | 0 |
| 1735839000 | 24.4815 | 0.15 | 0.60 | 24.335 | 24.5515 | 24.3012 | 0 |
| 1735579800 | 24.3364 | -0.31 | -1.25 | 24.6425 | 24.6425 | 24.245 | 0 |
| 1735320600 | 24.6455 | 0.3 | 1.24 | 24.3462 | 24.805 | 24.3462 | 0 |
| 1734975000 | 24.3433 | -0.14 | -0.57 | 24.4825 | 24.541 | 24.3262 | 0 |
| 1734715800 | 24.484 | 0.09 | 0.38 | 24.391 | 24.5 | 23.8512 | 0 |
| 1734629400 | 24.3925 | -0.53 | -2.14 | 24.9275 | 24.9275 | 24.2575 | 0 |
| 1734543000 | 24.926 | 0.07 | 0.29 | 24.8577 | 24.9825 | 24.8562 | 0 |
| 1734456600 | 24.8548 | -0.11 | -0.43 | 24.9615 | 24.9775 | 24.8388 | 0 |
| 1734370200 | 24.9615 | 0.03 | 0.10 | 24.9375 | 25.028 | 24.8875 | 0 |
| 1734111000 | 24.936 | -0.17 | -0.67 | 25.1 | 25.1 | 24.8925 | 0 |
| 1734024600 | 25.103 | 0.09 | 0.35 | 25.0217 | 25.105 | 24.931 | 0 |
| 1733938200 | 25.0142 | 0.05 | 0.19 | 24.9675 | 25.125 | 24.8762 | 0 |
| 1733851800 | 24.9659 | -0.09 | -0.35 | 25.055 | 25.055 | 24.89 | 0 |
| 1733765400 | 25.0535 | -0.06 | -0.25 | 25.12 | 25.17 | 25.005 | 0 |
| 1733506200 | 25.117 | 0.04 | 0.14 | 25.0866 | 25.1534 | 24.9265 | 0 |
| 1733419800 | 25.082 | 0.11 | 0.44 | 24.973 | 25.125 | 24.973 | 0 |
| 1733333400 | 24.973 | 0.14 | 0.57 | 24.8365 | 25.0785 | 24.8365 | 0 |
| 1733247000 | 24.832 | 0.02 | 0.07 | 24.8175 | 24.9665 | 24.8175 | 0 |
| 1733160600 | 24.8145 | 0.01 | 0.03 | 24.805 | 24.9275 | 24.7537 | 0 |
| 1732901400 | 24.8079 | 0.08 | 0.33 | 24.7272 | 24.8215 | 24.6138 | 0 |
| 1732815000 | 24.7273 | 0.05 | 0.19 | 24.6825 | 24.75 | 24.67 | 0 |
| 1732728600 | 24.681 | -0.02 | -0.08 | 24.6985 | 24.745 | 24.6063 | 0 |
| 1732642200 | 24.7 | 0.06 | 0.24 | 24.6507 | 24.725 | 24.5575 | 0 |
| 1732555800 | 24.6418 | 0.14 | 0.57 | 24.5062 | 24.79 | 24.5062 | 0 |
| 1732296600 | 24.5033 | 0.06 | 0.25 | 24.45 | 24.615 | 24.3873 | 0 |
| 1732210200 | 24.4427 | 0.21 | 0.85 | 24.2336 | 24.4775 | 24.2075 | 0 |
| 1732123800 | 24.2365 | -0.06 | -0.23 | 24.2925 | 24.4275 | 24.1375 | 0 |
| 1732037400 | 24.2925 | -0.05 | -0.20 | 24.3373 | 24.3425 | 23.996 | 0 |
| 1731951000 | 24.3402 | 0.08 | 0.35 | 24.2525 | 24.3402 | 24.1325 | 0 |
| 1731691800 | 24.2554 | -0.32 | -1.32 | 24.58 | 24.58 | 24.175 | 0 |
| 1731605400 | 24.58 | 0.01 | 0.06 | 24.5675 | 24.635 | 24.5225 | 0 |
| 1731519000 | 24.5661 | -0.09 | -0.36 | 24.6575 | 24.6575 | 24.4238 | 0 |
| 1731432600 | 24.6546 | -0.14 | -0.57 | 24.7975 | 24.7975 | 24.575 | 0 |
| 1731346200 | 24.796 | 0.14 | 0.57 | 24.6575 | 24.8125 | 24.6575 | 0 |
| 1731087000 | 24.656 | 0.11 | 0.44 | 24.55 | 24.66 | 24.466 | 0 |
| 1731000600 | 24.547 | 0.17 | 0.71 | 24.3675 | 24.6175 | 24.3675 | 0 |
| 1730914200 | 24.3733 | 0.46 | 1.93 | 23.9113 | 24.5325 | 23.9113 | 0 |
| 1730827800 | 23.9127 | 0.18 | 0.77 | 23.7287 | 23.95 | 23.715 | 0 |
| 1730741400 | 23.7302 | -0.18 | -0.75 | 23.9075 | 23.9075 | 23.72 | 0 |
| 1730482200 | 23.909 | 0.2 | 0.83 | 23.71 | 23.945 | 23.685 | 0 |
| 1730395800 | 23.7114 | -0.42 | -1.75 | 24.1337 | 24.1337 | 23.685 | 0 |
| 1730309400 | 24.1337 | -0.04 | -0.18 | 24.175 | 24.2425 | 24.05 | 0 |
| 1730223000 | 24.1779 | -0.03 | -0.13 | 24.2075 | 24.2275 | 24.0912 | 0 |
| 1730136600 | 24.2089 | 0.05 | 0.21 | 24.1587 | 24.2225 | 24.1162 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
