XTIIIBEGBYCHFINAV (I1VD)
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 | 0.097 | 1.44207897241 | 6.7264 | 6.8606 | 6.7053 | 0 | 0 | IX |
| 4 | 0.0723 | 1.07093658811 | 6.7511 | 6.8606 | 6.7019 | 0 | 0 | IX |
| 12 | 0.1182 | 1.76281095269 | 6.7052 | 6.8606 | 6.6526 | 0 | 0 | IX |
| 26 | 0.1507 | 2.25845609723 | 6.6727 | 6.8606 | 6.5771 | 0 | 0 | IX |
| 52 | 0.0846 | 1.25541639461 | 6.7388 | 6.969 | 6.5771 | 0 | 0 | IX |
| 156 | -0.1958 | -2.78949167996 | 7.0192 | 7.0312 | 4.5282 | 0 | 0 | IX |
| 260 | -0.1958 | -2.78949167996 | 7.0192 | 7.0312 | 4.5282 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6.8028 | -0.03 | -0.40 | 6.8101 | 6.8409 | 6.7971 | 0 |
| 1741282200 | 6.83 | 0 | 0.06 | 6.8501 | 6.8606 | 6.8237 | 0 |
| 1741195800 | 6.8259 | 0.1 | 1.51 | 6.7806 | 6.8428 | 6.7743 | 0 |
| 1741109400 | 6.7246 | -0.02 | -0.30 | 6.7341 | 6.7375 | 6.7053 | 0 |
| 1741023000 | 6.7451 | 0.02 | 0.27 | 6.7264 | 6.7591 | 6.7146 | 0 |
| 1740763800 | 6.7271 | 0.02 | 0.29 | 6.7216 | 6.741 | 6.7163 | 0 |
| 1740677400 | 6.7074 | -0.02 | -0.28 | 6.7271 | 6.746 | 6.7019 | 0 |
| 1740591000 | 6.726 | 0.01 | 0.22 | 6.7213 | 6.7338 | 6.7151 | 0 |
| 1740504600 | 6.711 | -0.01 | -0.22 | 6.7156 | 6.7289 | 6.7078 | 0 |
| 1740418200 | 6.7256 | 0 | 0.03 | 6.7342 | 6.7402 | 6.7152 | 0 |
| 1740159000 | 6.7234 | -0.01 | -0.19 | 6.7348 | 6.7439 | 6.7228 | 0 |
| 1740072600 | 6.7363 | 0.01 | 0.08 | 6.7298 | 6.7433 | 6.7238 | 0 |
| 1739986200 | 6.7307 | -0.05 | -0.69 | 6.7546 | 6.7598 | 6.7238 | 0 |
| 1739899800 | 6.7775 | 0 | 0.01 | 6.7709 | 6.7789 | 6.7602 | 0 |
| 1739813400 | 6.7766 | 0 | 0.03 | 6.771 | 6.7843 | 6.7657 | 0 |
| 1739554200 | 6.7746 | -0.01 | -0.11 | 6.802 | 6.8053 | 6.7713 | 0 |
| 1739467800 | 6.7819 | -0.02 | -0.26 | 6.8052 | 6.8055 | 6.7656 | 0 |
| 1739381400 | 6.7997 | 0.02 | 0.24 | 6.7953 | 6.8078 | 6.7753 | 0 |
| 1739295000 | 6.7836 | 0.03 | 0.49 | 6.7514 | 6.7857 | 6.7492 | 0 |
| 1739208600 | 6.7502 | -0 | -0.02 | 6.7511 | 6.7581 | 6.7429 | 0 |
| 1738949400 | 6.7513 | 0.01 | 0.09 | 6.7642 | 6.7833 | 6.7463 | 0 |
| 1738863000 | 6.7449 | 0 | 0.03 | 6.7381 | 6.7486 | 6.7281 | 0 |
| 1738776600 | 6.743 | -0.01 | -0.13 | 6.7563 | 6.7604 | 6.7402 | 0 |
| 1738690200 | 6.7516 | -0 | -0.05 | 6.7491 | 6.7562 | 6.7384 | 0 |
| 1738603800 | 6.755 | -0.03 | -0.39 | 6.7441 | 6.7576 | 6.7291 | 0 |
| 1738344600 | 6.7814 | 0 | 0.04 | 6.7799 | 6.7843 | 6.7625 | 0 |
| 1738258200 | 6.7789 | 0.01 | 0.22 | 6.7599 | 6.794 | 6.7568 | 0 |
| 1738171800 | 6.764 | 0.01 | 0.17 | 6.7506 | 6.764 | 6.7435 | 0 |
| 1738085400 | 6.7522 | -0.01 | -0.09 | 6.7688 | 6.7706 | 6.7475 | 0 |
| 1737999000 | 6.758 | -0.04 | -0.64 | 6.7809 | 6.7816 | 6.746 | 0 |
| 1737739800 | 6.8018 | 0.04 | 0.57 | 6.7739 | 6.8047 | 6.7732 | 0 |
| 1737653400 | 6.7632 | -0 | -0.03 | 6.7518 | 6.7661 | 6.7483 | 0 |
| 1737567000 | 6.7652 | 0 | 0.04 | 6.7554 | 6.7679 | 6.75 | 0 |
| 1737480600 | 6.7628 | 0.01 | 0.09 | 6.7457 | 6.7628 | 6.7358 | 0 |
| 1737394200 | 6.7564 | 0.02 | 0.35 | 6.7349 | 6.7679 | 6.7267 | 0 |
| 1737135000 | 6.7331 | 0.02 | 0.31 | 6.7089 | 6.7349 | 6.7003 | 0 |
| 1737048600 | 6.7126 | 0.01 | 0.08 | 6.7117 | 6.7176 | 6.6957 | 0 |
| 1736962200 | 6.7073 | -0 | -0.03 | 6.706 | 6.7259 | 6.7012 | 0 |
| 1736875800 | 6.7091 | 0.02 | 0.23 | 6.6978 | 6.7219 | 6.6932 | 0 |
| 1736789400 | 6.6938 | -0.01 | -0.12 | 6.6833 | 6.6974 | 6.6607 | 0 |
| 1736530200 | 6.7018 | -0.01 | -0.17 | 6.7103 | 6.7267 | 6.6909 | 0 |
| 1736443800 | 6.7129 | -0 | -0.03 | 6.7145 | 6.7185 | 6.7082 | 0 |
| 1736357400 | 6.715 | -0.02 | -0.23 | 6.7288 | 6.737 | 6.7011 | 0 |
| 1736271000 | 6.7307 | 0.01 | 0.15 | 6.7362 | 6.7504 | 6.7231 | 0 |
| 1736184600 | 6.7207 | 0.03 | 0.42 | 6.7038 | 6.723 | 6.6959 | 0 |
| 1735925400 | 6.6929 | -0.01 | -0.16 | 6.6998 | 6.7041 | 6.6871 | 0 |
| 1735839000 | 6.7032999 | -0.04 | -0.59 | 6.7141 | 6.7229 | 6.6827 | 0 |
| 1735579800 | 6.7433 | 0.02 | 0.23 | 6.7331 | 6.7564 | 6.7299 | 0 |
| 1735320600 | 6.7276 | 0.03 | 0.44 | 6.7194 | 6.7313 | 6.7053 | 0 |
| 1734975000 | 6.6983 | 0.03 | 0.42 | 6.672 | 6.6998 | 6.6626 | 0 |
| 1734715800 | 6.6704 | 0 | 0.01 | 6.6736 | 6.6736 | 6.6525999 | 0 |
| 1734629400 | 6.6695 | -0.03 | -0.43 | 6.6825 | 6.6922 | 6.663 | 0 |
| 1734543000 | 6.6981 | -0.02 | -0.35 | 6.7156 | 6.7216 | 6.6921 | 0 |
| 1734456600 | 6.7215 | 0 | 0.07 | 6.7354 | 6.7398 | 6.7206 | 0 |
| 1734370200 | 6.7168 | 0.01 | 0.09 | 6.7051999 | 6.722 | 6.6935 | 0 |
| 1734111000 | 6.7109 | 0.02 | 0.35 | 6.6929999 | 6.7201 | 6.6927 | 0 |
| 1734024600 | 6.6874 | 0.03 | 0.47 | 6.6538 | 6.6994999 | 6.6518 | 0 |
| 1733938200 | 6.6559 | 0.01 | 0.15 | 6.6577 | 6.6641 | 6.6496 | 0 |
| 1733851800 | 6.6459 | -0 | -0.05 | 6.6422 | 6.6483 | 6.6368 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
