Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Indices
DBI
INAV XTRCK SPA UCITS ETF (I1S4)
INAV XTRCK SPA UCITS ETF (I1S4) Historical

I1S4 INAV XTRCK SPA UCITS ETF

32.96

-0.0375 (-0.11%)

Jun 17 2024 - Closed

Delayed by 15 minutes

I1S4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	33.00	-0.27	-0.80%	33.28	33.28	32.62	0
Jun 13 2024	33.26	-0.62	-1.82%	33.65	33.84	33.23	0
Jun 12 2024	33.88	0.14	0.43%	33.84	33.95	33.72	0
Jun 11 2024	33.73	-0.47	-1.36%	34.20	34.23	33.52	0
Jun 10 2024	34.20	-0.15	-0.44%	34.13	34.23	34.05	0
Jun 07 2024	34.35	-0.21	-0.59%	34.57	34.58	34.18	0
Jun 06 2024	34.56	0.22	0.65%	34.58	34.58	34.21	0
Jun 05 2024	34.33	0.18	0.53%	34.34	34.48	34.22	0
Jun 04 2024	34.15	-0.47	-1.36%	34.56	34.58	34.04	0
Jun 03 2024	34.62	0.20	0.57%	34.43	34.75	34.43	0
May 31 2024	34.43	-0.12	-0.34%	34.71	34.71	34.28	0
May 30 2024	34.54	0.61	1.80%	33.89	34.58	33.89	0
May 29 2024	33.93	-0.47	-1.35%	34.29	34.32	33.93	0
May 28 2024	34.40	-0.11	-0.32%	34.50	34.63	34.28	0
May 27 2024	34.51	0.20	0.60%	34.49	34.51	34.31	0
May 24 2024	34.30	-0.24	-0.68%	34.49	34.49	34.11	0
May 23 2024	34.54	-0.07	-0.20%	34.61	34.66	34.44	0
May 22 2024	34.61	0.02	0.07%	34.62	34.68	34.48	0
May 21 2024	34.58	-0.05	-0.13%	34.57	34.69	34.45	0
May 20 2024	34.63	0.10	0.29%	34.53	34.73	34.52	0
May 17 2024	34.53	0.10	0.28%	34.25	34.53	34.25	0
May 16 2024	34.43	-0.16	-0.46%	34.59	34.59	34.38	0
May 15 2024	34.59	0.41	1.20%	34.18	34.60	34.18	0
May 14 2024	34.18	0.26	0.77%	34.03	34.22	33.89	0
May 13 2024	33.92	-0.03	-0.07%	33.90	33.94	33.75	0
May 10 2024	33.95	0.10	0.30%	33.87	34.11	33.86	0
May 09 2024	33.85	-0.25	-0.73%	33.96	33.99	33.69	0
May 08 2024	34.10	0.27	0.81%	33.86	34.13	33.86	0
May 07 2024	33.82	0.50	1.52%	33.37	33.85	33.37	0
May 06 2024	33.32	0.25	0.75%	33.07	33.40	33.06	0
May 03 2024	33.07	0.02	0.08%	33.20	33.35	33.01	0
May 02 2024	33.05	-0.07	-0.20%	33.11	33.18	33.01	0
Apr 30 2024	33.11	-0.67	-1.98%	33.67	33.78	33.04	0
Apr 29 2024	33.78	-0.01	-0.04%	33.80	34.14	33.64	0
Apr 26 2024	33.80	0.39	1.18%	33.52	33.85	33.43	0
Apr 25 2024	33.40	-0.26	-0.78%	33.65	33.74	33.09	0
Apr 24 2024	33.67	-0.07	-0.21%	33.89	33.89	33.56	0
Apr 23 2024	33.74	0.47	1.42%	33.34	33.74	33.31	0
Apr 22 2024	33.27	0.48	1.46%	33.02	33.27	32.91	0
Apr 19 2024	32.79	-0.10	-0.31%	32.56	32.84	32.40	0
Apr 18 2024	32.89	0.38	1.18%	32.68	32.91	32.65	0
Apr 17 2024	32.51	0.33	1.02%	32.18	32.73	32.18	0
Apr 16 2024	32.18	-0.52	-1.58%	32.53	32.53	32.12	0
Apr 15 2024	32.70	-0.02	-0.05%	32.71	32.95	32.65	0
Apr 12 2024	32.71	0.13	0.41%	32.75	33.00	32.62	0
Apr 11 2024	32.58	-0.40	-1.22%	32.98	33.03	32.42	0
Apr 10 2024	32.98	-0.12	-0.35%	33.28	33.28	32.77	0
Apr 09 2024	33.10	-0.45	-1.34%	33.67	33.67	33.09	0
Apr 08 2024	33.55	0.20	0.61%	33.34	33.61	33.34	0
Apr 05 2024	33.34	-0.46	-1.36%	33.52	33.56	33.23	0
Apr 04 2024	33.80	0.19	0.57%	33.65	33.88	33.65	0
Apr 03 2024	33.61	0.15	0.44%	33.47	33.71	33.41	0
Apr 02 2024	33.47	-0.35	-1.04%	33.82	33.84	33.42	0
Mar 28 2024	33.82	-0.01	-0.03%	33.95	33.95	33.79	0
Mar 27 2024	33.83	0.36	1.06%	33.47	33.93	33.47	0
Mar 26 2024	33.47	0.12	0.36%	33.36	33.51	33.36	0
Mar 25 2024	33.35	0.03	0.11%	33.32	33.43	33.23	0
Mar 22 2024	33.32	0.21	0.63%	33.11	33.36	33.11	0
Mar 21 2024	33.11	0.37	1.13%	32.74	33.21	32.74	0
Mar 20 2024	32.74	0.18	0.57%	32.57	32.74	32.49	0
Mar 19 2024	32.55	0.36	1.10%	32.25	32.57	32.25	0

INAV XTRCK SPA UCITS ETF

Delayed Upgrade Clock