Xtr Eurozone Government Bond 1-3 UCITS ETF 1D Index (I1S7)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0195 | 0.0129108719473 | 151.0355 | 152.3528 | 150.4525 | 0 | 0 | IX |
| 4 | 2.6432 | 1.78099046033 | 148.4118 | 152.3528 | 147.8157 | 0 | 0 | IX |
| 12 | 2.4726 | 1.66412711061 | 148.5824 | 152.3528 | 147.375 | 0 | 0 | IX |
| 26 | 2.6024 | 1.75301746147 | 148.4526 | 152.3528 | 145.535 | 0 | 0 | IX |
| 52 | 2.0485 | 1.37477224148 | 149.0065 | 153.2709 | 145.314 | 0 | 0 | IX |
| 156 | 0.389 | 0.258186983128 | 150.666 | 153.2709 | 142.9872 | 0 | 0 | IX |
| 260 | 0.389 | 0.258186983128 | 150.666 | 153.2709 | 142.9872 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 151.0815 | -0.17 | -0.11 | 150.8835 | 151.4022 | 150.862 | 0 |
| 1742319000 | 151.2551 | -0.47 | -0.31 | 151.9798 | 152.0495 | 151.1179 | 0 |
| 1742232600 | 151.72569 | -0.18 | -0.12 | 151.6626 | 151.9792 | 151.5799 | 0 |
| 1741973400 | 151.9071 | 0.19 | 0.12 | 151.2006 | 152.3528 | 151.0697 | 0 |
| 1741887000 | 151.7199 | -0.09 | -0.06 | 151.0355 | 151.8238 | 150.7915 | 0 |
| 1741800600 | 151.8097 | 0.12 | 0.08 | 151.7169 | 152.1044 | 151.3672 | 0 |
| 1741714200 | 151.69319 | 1.23 | 0.82 | 150.882 | 151.744 | 150.8663 | 0 |
| 1741627800 | 150.4653 | 0.47 | 0.32 | 149.9709 | 150.5992 | 149.5726 | 0 |
| 1741368600 | 149.99199 | -0.65 | -0.43 | 150.2096 | 151.3509 | 149.8739 | 0 |
| 1741282200 | 150.6438 | 0.04 | 0.03 | 151.0936 | 151.334 | 150.5334 | 0 |
| 1741195800 | 150.6004 | 2.35 | 1.58 | 149.5289 | 150.89179 | 149.3869 | 0 |
| 1741109400 | 148.2527 | -0.5 | -0.34 | 148.4969 | 148.5317 | 147.8555 | 0 |
| 1741023000 | 148.7518 | 0.36 | 0.24 | 148.3537 | 149.0722 | 148.1192 | 0 |
| 1740763800 | 148.3956 | 0.47 | 0.32 | 148.2053 | 148.6552 | 148.1128 | 0 |
| 1740677400 | 147.9213 | -0.4 | -0.27 | 148.3919 | 148.7886 | 147.8157 | 0 |
| 1740591000 | 148.3251 | 0.27 | 0.18 | 148.2143 | 148.499 | 148.0977 | 0 |
| 1740504600 | 148.0533 | -0.31 | -0.21 | 148.1702 | 148.409 | 147.9822 | 0 |
| 1740418200 | 148.36429 | 0.06 | 0.04 | 148.5456 | 148.6946 | 148.1268 | 0 |
| 1740159000 | 148.309 | -0.31 | -0.21 | 148.6337 | 148.7636 | 148.3011 | 0 |
| 1740072600 | 148.62119 | 0.13 | 0.09 | 148.4118 | 148.7782 | 148.3503 | 0 |
| 1739986200 | 148.4898 | -1.37 | -0.91 | 148.9524 | 149.1038 | 148.3136 | 0 |
| 1739899800 | 149.8596 | 0.07 | 0.04 | 149.6929 | 149.8754 | 149.4302 | 0 |
| 1739813400 | 149.7935 | 0.03 | 0.02 | 149.7828 | 150.00389 | 149.5986 | 0 |
| 1739554200 | 149.7589 | -0.16 | -0.11 | 150.3502 | 150.4241 | 149.6967 | 0 |
| 1739467800 | 149.9211 | -0.42 | -0.28 | 150.427 | 150.442 | 149.5866 | 0 |
| 1739381400 | 150.3398 | 0.39 | 0.26 | 150.2672 | 150.4905 | 149.8007 | 0 |
| 1739295000 | 149.9529 | 0.73 | 0.49 | 149.2739 | 150.025 | 149.2318 | 0 |
| 1739208600 | 149.2183 | -0.05 | -0.03 | 149.2298 | 149.4163 | 149.0829 | 0 |
| 1738949400 | 149.267 | 0.17 | 0.11 | 149.5534 | 150.054 | 149.1558 | 0 |
| 1738863000 | 149.0961 | 0.04 | 0.03 | 148.94139 | 149.2313 | 148.76849 | 0 |
| 1738776600 | 149.05869 | -0.22 | -0.15 | 149.3517 | 149.434 | 149.0289 | 0 |
| 1738690200 | 149.2794 | -0.06 | -0.04 | 149.2553 | 149.3582 | 148.9598 | 0 |
| 1738603800 | 149.3349 | -0.58 | -0.38 | 149.0922 | 149.44139 | 148.81299 | 0 |
| 1738344600 | 149.9104 | 0.03 | 0.02 | 149.9137 | 149.9921 | 149.4857 | 0 |
| 1738258200 | 149.8853 | 0.33 | 0.22 | 149.4554 | 150.21789 | 149.41409 | 0 |
| 1738171800 | 149.5592 | 0.28 | 0.19 | 149.303 | 149.5592 | 149.1479 | 0 |
| 1738085400 | 149.27449 | -0.2 | -0.14 | 149.6232 | 149.65799 | 149.1796 | 0 |
| 1737999000 | 149.4776 | -0.96 | -0.64 | 149.9752 | 149.991 | 149.1964 | 0 |
| 1737739800 | 150.4385 | 0.84 | 0.56 | 149.8051 | 150.516 | 149.7892 | 0 |
| 1737653400 | 149.6002 | 0.03 | 0.02 | 149.2969 | 149.6397 | 149.22569 | 0 |
| 1737567000 | 149.5677 | 0.04 | 0.03 | 149.3777 | 149.6166 | 149.2518 | 0 |
| 1737480600 | 149.52959 | 0.14 | 0.09 | 149.1262 | 149.52959 | 148.93719 | 0 |
| 1737394200 | 149.393 | 0.53 | 0.36 | 148.9073 | 149.66579 | 148.7576 | 0 |
| 1737135000 | 148.8625 | 0.41 | 0.28 | 148.3679 | 148.9036 | 148.1532 | 0 |
| 1737048600 | 148.4498 | 0.11 | 0.07 | 148.41919 | 148.5482 | 148.0829 | 0 |
| 1736962200 | 148.3402 | -0.03 | -0.02 | 148.2153 | 148.7686 | 148.1917 | 0 |
| 1736875800 | 148.3731 | 0.3 | 0.20 | 148.1874 | 148.7221 | 148.0552 | 0 |
| 1736789400 | 148.0731 | -0.18 | -0.12 | 147.83439 | 148.15199 | 147.375 | 0 |
| 1736530200 | 148.2579 | -0.23 | -0.16 | 148.4545 | 148.7998 | 147.8976 | 0 |
| 1736443800 | 148.49199 | 0.01 | 0.01 | 148.4696 | 148.6157 | 148.4036 | 0 |
| 1736357400 | 148.4837 | -0.38 | -0.26 | 148.8025 | 148.9529 | 148.1801 | 0 |
| 1736271000 | 148.8659 | 0.21 | 0.14 | 149.0397 | 149.2897 | 148.6779 | 0 |
| 1736184600 | 148.6582 | 0.62 | 0.42 | 148.32419 | 148.7398 | 148.0601 | 0 |
| 1735925400 | 148.034 | -0.23 | -0.16 | 148.205 | 148.278 | 147.8694 | 0 |
| 1735839000 | 148.2665 | -0.84 | -0.56 | 148.522 | 148.68969 | 147.7662 | 0 |
| 1735579800 | 149.1081 | 0.33 | 0.22 | 148.8927 | 149.4802 | 148.8345 | 0 |
| 1735320600 | 148.7823 | 0.64 | 0.43 | 148.5824 | 148.8906 | 148.333 | 0 |
| 1734975000 | 148.1427 | 0.68 | 0.46 | 147.5337 | 148.1744 | 147.38239 | 0 |
| 1734715800 | 147.46199 | -0.05 | -0.03 | 147.524 | 147.5496 | 147.0958 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
