Xtr USD Emerging Markets Bond UCITS ETF 1C Hedged (I1RI)
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 | -3.065 | -1.05264965484 | 291.17 | 291.5 | 287.1 | 0 | 0 | IX |
| 4 | -6.115 | -2.0783767249 | 294.22 | 294.565 | 287.1 | 0 | 0 | IX |
| 12 | -6.02 | -2.04674883128 | 294.125 | 300.475 | 287.1 | 0 | 0 | IX |
| 26 | 0.45 | 0.156437398968 | 287.655 | 302.235 | 283.725 | 0 | 0 | IX |
| 52 | 11.305 | 4.08417630058 | 276.8 | 302.235 | 271.135 | 0 | 0 | IX |
| 156 | 26.09 | 9.95744518444 | 262.015 | 302.235 | 245.36 | 0 | 0 | IX |
| 260 | 26.09 | 9.95744518444 | 262.015 | 302.235 | 245.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 287.14999 | -1.22 | -0.42 | 288.37 | 288.41 | 287.1 | 0 |
| 1736530200 | 288.37 | -1.51 | -0.52 | 289.88 | 289.97 | 287.77999 | 0 |
| 1736443800 | 289.88 | 0.42 | 0.15 | 289.475 | 290.33999 | 289.345 | 0 |
| 1736357400 | 289.45999 | -0.23 | -0.08 | 289.845 | 290.44 | 288.675 | 0 |
| 1736271000 | 289.685 | -1.49 | -0.51 | 291.17 | 291.5 | 289.64 | 0 |
| 1736184600 | 291.17 | 0.02 | 0.01 | 291.14999 | 291.415 | 290.175 | 0 |
| 1735925400 | 291.14999 | 1.08 | 0.37 | 290.75 | 291.565 | 290.64999 | 0 |
| 1735839000 | 290.065 | 0.17 | 0.06 | 289.89999 | 291.165 | 289.02999 | 0 |
| 1735579800 | 289.89999 | 0.01 | 0.00 | 290.02999 | 290.08 | 289.57 | 0 |
| 1735320600 | 289.89 | 0.12 | 0.04 | 290.22 | 290.55 | 289.495 | 0 |
| 1734975000 | 289.77499 | -1.12 | -0.38 | 290.375 | 291.08999 | 289.35 | 0 |
| 1734715800 | 290.89 | 1.14 | 0.40 | 289.745 | 291.065 | 288.35 | 0 |
| 1734629400 | 289.745 | -4.67 | -1.59 | 294.415 | 294.415 | 289.20999 | 0 |
| 1734543000 | 294.415 | 0.57 | 0.19 | 294.31 | 294.565 | 293.7 | 0 |
| 1734456600 | 293.845 | -0.36 | -0.12 | 294.22 | 294.40499 | 293.665 | 0 |
| 1734370200 | 294.2 | -0.74 | -0.25 | 294.935 | 295.555 | 294.195 | 0 |
| 1734111000 | 294.935 | -2.23 | -0.75 | 297.165 | 297.165 | 294.76 | 0 |
| 1734024600 | 297.165 | -0.57 | -0.19 | 297.735 | 297.885 | 296.985 | 0 |
| 1733938200 | 297.735 | -0.24 | -0.08 | 297.97 | 298.58499 | 297.225 | 0 |
| 1733851800 | 297.97 | -0.56 | -0.19 | 298.52999 | 298.52999 | 297.39 | 0 |
| 1733765400 | 298.52999 | -0.29 | -0.10 | 298.82 | 299.45999 | 298.20999 | 0 |
| 1733506200 | 298.82 | 1.26 | 0.42 | 297.565 | 300.475 | 295.095 | 0 |
| 1733419800 | 297.565 | 0.3 | 0.10 | 297.27 | 297.895 | 296.995 | 0 |
| 1733333400 | 297.27 | 0.78 | 0.26 | 296.485 | 297.6 | 294.975 | 0 |
| 1733247000 | 296.485 | -0.1 | -0.03 | 296.58499 | 298.27499 | 295.135 | 0 |
| 1733160600 | 296.58499 | 0.28 | 0.09 | 296.305 | 296.735 | 295.33999 | 0 |
| 1732901400 | 296.305 | 0.26 | 0.09 | 296.045 | 297.055 | 295.92 | 0 |
| 1732815000 | 296.045 | 0.21 | 0.07 | 295.83499 | 296.33999 | 295.395 | 0 |
| 1732728600 | 295.83499 | 1.09 | 0.37 | 294.74 | 296.095 | 294.74 | 0 |
| 1732642200 | 294.74 | -0.31 | -0.11 | 295.05 | 295.755 | 294.445 | 0 |
| 1732555800 | 295.05 | 2.38 | 0.81 | 292.665 | 295.3 | 292.665 | 0 |
| 1732296600 | 292.665 | -0.23 | -0.08 | 292.665 | 293.68 | 292.52499 | 0 |
| 1732210200 | 292.895 | 1.33 | 0.46 | 291.565 | 293.43 | 291.565 | 0 |
| 1732123800 | 291.565 | -0.76 | -0.26 | 292.325 | 292.665 | 291.22 | 0 |
| 1732037400 | 292.325 | 1.63 | 0.56 | 290.695 | 292.325 | 290.68 | 0 |
| 1731951000 | 290.695 | 0.12 | 0.04 | 290.58 | 291.31 | 289.895 | 0 |
| 1731691800 | 290.58 | -2.33 | -0.80 | 292.91 | 292.91 | 289.985 | 0 |
| 1731605400 | 292.91 | -0.2 | -0.07 | 293.11 | 293.515 | 291.87 | 0 |
| 1731519000 | 293.11 | -0.44 | -0.15 | 293.545 | 294.58499 | 292.325 | 0 |
| 1731432600 | 293.545 | -1.71 | -0.58 | 295.255 | 295.515 | 293.005 | 0 |
| 1731346200 | 295.255 | 0.12 | 0.04 | 295.135 | 296.505 | 294.315 | 0 |
| 1731087000 | 295.135 | 1.02 | 0.35 | 294.11 | 296.6 | 292.865 | 0 |
| 1731000600 | 294.11 | 4.11 | 1.42 | 290.005 | 294.7 | 290.005 | 0 |
| 1730914200 | 290.005 | -0.72 | -0.25 | 290.72 | 290.83999 | 288.625 | 0 |
| 1730827800 | 290.72 | -1.53 | -0.52 | 292.25 | 292.25 | 290.205 | 0 |
| 1730741400 | 292.25 | 0.83 | 0.28 | 291.42 | 292.89 | 291.37 | 0 |
| 1730482200 | 291.42 | -1.08 | -0.37 | 292.495 | 292.995 | 290.85 | 0 |
| 1730395800 | 292.495 | -1.52 | -0.52 | 294.01 | 294.01 | 291.86 | 0 |
| 1730309400 | 294.01 | 1.57 | 0.54 | 292.435 | 294.945 | 292.435 | 0 |
| 1730223000 | 292.435 | -0.13 | -0.04 | 292.56 | 293.675 | 290.49 | 0 |
| 1730136600 | 292.56 | -0.6 | -0.20 | 293.16 | 294.45 | 290.195 | 0 |
| 1729873800 | 293.16 | 0.49 | 0.17 | 292.675 | 293.90499 | 290.73 | 0 |
| 1729787400 | 292.675 | 0.76 | 0.26 | 291.46499 | 292.945 | 290.38 | 0 |
| 1729701000 | 291.91 | -0.61 | -0.21 | 292.27 | 293.105 | 291.515 | 0 |
| 1729614600 | 292.52 | -1.61 | -0.55 | 294.125 | 295.77 | 292.245 | 0 |
| 1729528200 | 294.125 | -2.89 | -0.97 | 297.01 | 297.1 | 293.95999 | 0 |
| 1729269000 | 297.01 | 0.02 | 0.01 | 296.985 | 297.29 | 294.885 | 0 |
| 1729182600 | 296.985 | -0.99 | -0.33 | 297.785 | 298.98 | 296.58999 | 0 |
| 1729096200 | 297.97 | 0.95 | 0.32 | 297.605 | 298.36 | 297.415 | 0 |
| 1729009800 | 297.02 | 0.96 | 0.32 | 296.06 | 297.705 | 296.06 | 0 |
| 1728923400 | 296.06 | -0.15 | -0.05 | 297.505 | 297.505 | 294.33499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
