Xtr MSCI Europe Small Cap UCITS ETF 1C Index (I1RW)
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 | 0.9092 | 1.6907170485 | 53.776 | 54.772 | 52.9062 | 0 | 0 | IX |
| 4 | 0.1923 | 0.352890009524 | 54.4929 | 55.9322 | 52.9062 | 0 | 0 | IX |
| 12 | -1.0318 | -1.8518584992 | 55.717 | 56.8501 | 52.8026 | 0 | 0 | IX |
| 26 | -1.0347 | -1.85696672105 | 55.7199 | 58.9969 | 51.1927 | 0 | 0 | IX |
| 52 | 2.6158 | 5.02367993486 | 52.0694 | 60.0629 | 49.3279 | 0 | 0 | IX |
| 156 | 3.2254 | 6.26780516053 | 51.4598 | 60.0629 | 43.7321 | 0 | 0 | IX |
| 260 | 3.2254 | 6.26780516053 | 51.4598 | 60.0629 | 43.7321 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 53.9705 | 0.19 | 0.36 | 53.8126 | 54.0407 | 53.4706 | 0 |
| 1734715800 | 53.7779 | 0.01 | 0.03 | 53.776 | 53.8519 | 52.9062 | 0 |
| 1734629400 | 53.7644 | -1 | -1.83 | 54.6752 | 54.6898 | 53.6338 | 0 |
| 1734543000 | 54.7659 | -0.03 | -0.06 | 54.7423 | 55.043 | 54.6451 | 0 |
| 1734456600 | 54.7978 | -0.52 | -0.94 | 55.4749 | 55.5044 | 54.7948 | 0 |
| 1734370200 | 55.3157 | -0.17 | -0.31 | 55.4356 | 55.4415 | 54.9157 | 0 |
| 1734111000 | 55.4859 | -0.11 | -0.20 | 55.6575 | 55.8656 | 55.4472 | 0 |
| 1734024600 | 55.595 | 0.11 | 0.20 | 55.4732 | 55.9322 | 55.4642 | 0 |
| 1733938200 | 55.4821 | 0.2 | 0.37 | 55.3575 | 55.609 | 55.1631 | 0 |
| 1733851800 | 55.28 | -0.09 | -0.17 | 55.3244 | 55.3714 | 55.1241 | 0 |
| 1733765400 | 55.3721 | 0.13 | 0.23 | 55.3412 | 55.6388 | 55.3111 | 0 |
| 1733506200 | 55.2429 | -0.07 | -0.12 | 55.25 | 55.5352 | 55.1883 | 0 |
| 1733419800 | 55.3099 | 0.12 | 0.21 | 55.254 | 55.5582 | 55.1968 | 0 |
| 1733333400 | 55.1916 | 0.46 | 0.83 | 54.8026 | 55.3278 | 54.8026 | 0 |
| 1733247000 | 54.735 | 0.2 | 0.37 | 54.6031 | 54.9363 | 54.5536 | 0 |
| 1733160600 | 54.5328 | 0.02 | 0.04 | 54.4553 | 54.803 | 54.3642 | 0 |
| 1732901400 | 54.5109 | 0.04 | 0.07 | 54.4929 | 54.6473 | 54.2119 | 0 |
| 1732815000 | 54.4754 | 0.33 | 0.60 | 54.1778 | 54.5767 | 54.14 | 0 |
| 1732728600 | 54.1487 | 0.33 | 0.61 | 53.7277 | 54.1603 | 53.6098 | 0 |
| 1732642200 | 53.8202 | -0.52 | -0.96 | 54.3455 | 54.3455 | 53.7511 | 0 |
| 1732555800 | 54.3425 | 0.32 | 0.60 | 54.0846 | 54.599 | 54.0846 | 0 |
| 1732296600 | 54.0179 | 0.77 | 1.45 | 53.2456 | 54.1522 | 53.0547 | 0 |
| 1732210200 | 53.2456 | -0.06 | -0.10 | 53.304 | 53.3162 | 52.8026 | 0 |
| 1732123800 | 53.3012 | -0.4 | -0.75 | 53.8197 | 54.1283 | 53.1484 | 0 |
| 1732037400 | 53.7046 | -0.37 | -0.68 | 53.9776 | 54.2784 | 52.9791 | 0 |
| 1731951000 | 54.0728 | -0.27 | -0.50 | 54.308 | 54.3934 | 53.7685 | 0 |
| 1731691800 | 54.3429 | -0.28 | -0.52 | 54.5685 | 54.7137 | 54.2037 | 0 |
| 1731605400 | 54.6267 | 0.81 | 1.50 | 53.8877 | 54.6595 | 53.8733 | 0 |
| 1731519000 | 53.8186 | -0.28 | -0.52 | 54.1831 | 54.4632 | 53.6518 | 0 |
| 1731432600 | 54.1022 | -1.25 | -2.26 | 55.3394 | 55.3394 | 54.0694 | 0 |
| 1731346200 | 55.3512 | 0.54 | 0.98 | 54.8447 | 55.57 | 54.8213 | 0 |
| 1731087000 | 54.8155 | -0.44 | -0.79 | 55.2367 | 55.2873 | 54.6812 | 0 |
| 1731000600 | 55.2514 | 0.86 | 1.59 | 54.4238 | 55.4778 | 54.4151 | 0 |
| 1730914200 | 54.3891 | -0.38 | -0.69 | 54.5255 | 55.6507 | 54.1789 | 0 |
| 1730827800 | 54.7665 | 0.2 | 0.36 | 54.6007 | 54.7869 | 54.3703 | 0 |
| 1730741400 | 54.5688 | -0.36 | -0.65 | 54.8764 | 54.9697 | 54.5456 | 0 |
| 1730482200 | 54.9259 | 0.57 | 1.05 | 54.5774 | 55.1032 | 54.5595 | 0 |
| 1730395800 | 54.3577 | -0.85 | -1.54 | 55.1751 | 55.1751 | 54.0744 | 0 |
| 1730309400 | 55.2074 | -0.31 | -0.56 | 55.4999 | 55.7615 | 55.1157 | 0 |
| 1730223000 | 55.5206 | -0.3 | -0.54 | 55.8422 | 55.9406 | 55.3892 | 0 |
| 1730136600 | 55.8243 | 0.24 | 0.43 | 55.6115 | 55.892 | 55.427 | 0 |
| 1729873800 | 55.5849 | -0.05 | -0.09 | 55.6332 | 55.7869 | 55.2969 | 0 |
| 1729787400 | 55.6362 | 0.19 | 0.34 | 55.4282 | 55.8494 | 55.4282 | 0 |
| 1729701000 | 55.446 | -0.38 | -0.68 | 55.889 | 56.0394 | 55.3972 | 0 |
| 1729614600 | 55.8264 | -0.04 | -0.08 | 55.8627 | 55.8627 | 55.3481 | 0 |
| 1729528200 | 55.8686 | -0.87 | -1.54 | 56.7055 | 56.7632 | 55.838 | 0 |
| 1729269000 | 56.7418 | 0.34 | 0.61 | 56.4709 | 56.8501 | 56.4279 | 0 |
| 1729182600 | 56.3987 | 0.16 | 0.28 | 56.2889 | 56.5557 | 56.1842 | 0 |
| 1729096200 | 56.241 | -0.12 | -0.22 | 56.2785 | 56.4356 | 55.8562 | 0 |
| 1729009800 | 56.3624 | 0.14 | 0.25 | 56.0681 | 56.5111 | 56.0442 | 0 |
| 1728923400 | 56.2233 | 0.19 | 0.34 | 56.002 | 56.2352 | 55.786 | 0 |
| 1728664200 | 56.0319 | 0.49 | 0.87 | 55.6683 | 56.0886 | 55.6433 | 0 |
| 1728577800 | 55.5466 | -0.66 | -1.18 | 56.3265 | 56.3265 | 55.5084 | 0 |
| 1728491400 | 56.2097 | 0.53 | 0.96 | 55.6475 | 56.2217 | 55.6327 | 0 |
| 1728405000 | 55.6771 | -0.31 | -0.56 | 55.9232 | 55.9232 | 55.3411 | 0 |
| 1728318600 | 55.9888 | -0.42 | -0.74 | 56.4078 | 56.5483 | 55.8268 | 0 |
| 1728059400 | 56.4078 | 0.55 | 0.98 | 55.717 | 56.5646 | 55.7081 | 0 |
| 1727973000 | 55.8595 | -0.38 | -0.67 | 56.4545 | 56.4755 | 55.6597 | 0 |
| 1727886600 | 56.2387 | 0.01 | 0.02 | 56.2336 | 56.3799 | 55.9977 | 0 |
| 1727800200 | 56.2275 | -0.73 | -1.28 | 57.0502 | 57.2023 | 56.1144 | 0 |
| 1727713800 | 56.9594 | -0.44 | -0.77 | 57.368 | 57.3898 | 56.8836 | 0 |
| 1727454600 | 57.3985 | -0.12 | -0.20 | 57.3568 | 57.4821 | 57.1882 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
