XUSTUE2DHCHFINAV (I1VJ)
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 | 0.3642 | 0.426666041858 | 85.3595 | 86.2007 | 84.8717 | 0 | 0 | IX |
| 4 | -0.9028 | -1.04217531587 | 86.6265 | 86.9273 | 84.8717 | 0 | 0 | IX |
| 12 | -3.7025 | -4.14028550917 | 89.4262 | 89.5848 | 84.6271 | 0 | 0 | IX |
| 26 | -3.032 | -3.41611862675 | 88.7557 | 91.3358 | 84.6271 | 0 | 0 | IX |
| 52 | -4.5603 | -5.0510610961 | 90.284 | 96.8999 | 83.2718 | 0 | 0 | IX |
| 156 | -11.7566 | -12.0604881191 | 97.4803 | 98.8367 | 83.2718 | 0 | 0 | IX |
| 260 | -11.7566 | -12.0604881191 | 97.4803 | 98.8367 | 83.2718 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 85.4132 | 0.16 | 0.18 | 86.2007 | 86.2007 | 85.0985 | 0 |
| 1734715800 | 85.2559 | 0.11 | 0.13 | 85.3595 | 85.3595 | 84.8717 | 0 |
| 1734629400 | 85.1426 | -1.03 | -1.20 | 86.0299 | 86.053 | 85.0015 | 0 |
| 1734543000 | 86.1727 | -0.34 | -0.39 | 86.4229 | 86.477 | 86.1027 | 0 |
| 1734456600 | 86.5104 | 0.21 | 0.24 | 86.5757 | 86.6778 | 86.4436 | 0 |
| 1734370200 | 86.3 | -0.07 | -0.08 | 86.287 | 86.5557 | 86.1448 | 0 |
| 1734111000 | 86.3653 | -0.07 | -0.08 | 86.531 | 86.6865 | 86.3108 | 0 |
| 1734024600 | 86.4338 | 0.22 | 0.26 | 85.9551 | 86.5266 | 85.9374 | 0 |
| 1733938200 | 86.2112 | 0.05 | 0.06 | 86.2994 | 86.4302 | 86.1007 | 0 |
| 1733851800 | 86.161 | -0.3 | -0.34 | 86.3056 | 86.3605 | 86.0253 | 0 |
| 1733765400 | 86.4562 | -0.08 | -0.09 | 86.6793 | 86.7941 | 86.4022 | 0 |
| 1733506200 | 86.5346 | -0.05 | -0.05 | 86.6193 | 86.9273 | 86.4145 | 0 |
| 1733419800 | 86.582 | 0 | 0.00 | 86.717 | 86.8326 | 86.5374 | 0 |
| 1733333400 | 86.582 | 0.07 | 0.08 | 86.4385 | 86.649 | 86.0913 | 0 |
| 1733247000 | 86.5132 | -0.09 | -0.11 | 86.502 | 86.7179 | 86.4927 | 0 |
| 1733160600 | 86.6072 | 0.14 | 0.17 | 86.3775 | 86.6852 | 86.2149 | 0 |
| 1732901400 | 86.4639 | -0.01 | -0.01 | 86.6265 | 86.6433 | 86.41 | 0 |
| 1732815000 | 86.4728 | 0.16 | 0.19 | 86.3499 | 86.5256 | 86.2853 | 0 |
| 1732728600 | 86.3082 | 0.41 | 0.48 | 85.9531 | 86.4214 | 85.9337 | 0 |
| 1732642200 | 85.8938 | 0.06 | 0.07 | 85.2161 | 86.2889 | 85.1885 | 0 |
| 1732555800 | 85.8367 | 0.45 | 0.53 | 85.781 | 86.2241 | 85.773 | 0 |
| 1732296600 | 85.382 | 0.07 | 0.08 | 85.259 | 85.6288 | 84.6271 | 0 |
| 1732210200 | 85.3147 | -0.32 | -0.38 | 86.1936 | 86.2028 | 85.255 | 0 |
| 1732123800 | 85.6386 | -0.22 | -0.25 | 85.8747 | 85.8747 | 85.4388 | 0 |
| 1732037400 | 85.8546 | 0.07 | 0.08 | 85.8983 | 86.0249 | 85.6917 | 0 |
| 1731951000 | 85.7887 | 0.14 | 0.17 | 86.4774 | 86.5005 | 85.5601 | 0 |
| 1731691800 | 85.6462 | -0.55 | -0.64 | 86.1071 | 86.2078 | 85.5483 | 0 |
| 1731605400 | 86.199 | 0.35 | 0.41 | 85.6897 | 86.253 | 85.5887 | 0 |
| 1731519000 | 85.848 | -0.77 | -0.89 | 85.9246 | 86.2972 | 85.6983 | 0 |
| 1731432600 | 86.6206 | -0.38 | -0.44 | 86.986 | 87.0249 | 86.5952 | 0 |
| 1731346200 | 87.0046 | -0.23 | -0.26 | 87.2774 | 87.2774 | 86.7837 | 0 |
| 1731087000 | 87.2309 | -0.02 | -0.03 | 87.2307 | 87.5433 | 87.1704 | 0 |
| 1731000600 | 87.2539 | 0.54 | 0.62 | 87.0621 | 87.4939 | 86.9806 | 0 |
| 1730914200 | 86.716 | -0.74 | -0.84 | 86.8108 | 87.1295 | 86.3374 | 0 |
| 1730827800 | 87.4548 | 0.04 | 0.05 | 87.4646 | 87.5482 | 87.2631 | 0 |
| 1730741400 | 87.4135 | -0.09 | -0.10 | 87.5882 | 87.6782 | 87.3572 | 0 |
| 1730482200 | 87.502 | 0.08 | 0.09 | 87.7835 | 88.0096 | 87.4927 | 0 |
| 1730395800 | 87.4208 | -0.26 | -0.30 | 87.4793 | 87.636 | 87.1356 | 0 |
| 1730309400 | 87.6809 | 0.64 | 0.73 | 87.4298 | 87.8093 | 87.4064 | 0 |
| 1730223000 | 87.0455 | 0.07 | 0.08 | 87.0871 | 87.3046 | 86.863 | 0 |
| 1730136600 | 86.974 | -0.52 | -0.60 | 88.0716 | 88.0716 | 86.9601 | 0 |
| 1729873800 | 87.4979 | 0.04 | 0.05 | 87.5366 | 87.7264 | 87.4064 | 0 |
| 1729787400 | 87.4551 | 0.38 | 0.44 | 87.188 | 87.4551 | 87.1114 | 0 |
| 1729701000 | 87.0721 | -0.21 | -0.25 | 87.2772 | 87.3603 | 86.9853 | 0 |
| 1729614600 | 87.2869 | -0.31 | -0.36 | 87.3594 | 87.5123 | 87.2541 | 0 |
| 1729528200 | 87.6001 | -0.79 | -0.90 | 88.2472 | 88.2566 | 87.5674 | 0 |
| 1729269000 | 88.392 | 0.32 | 0.36 | 88.1862 | 88.4277 | 88.0491 | 0 |
| 1729182600 | 88.0734 | -0.69 | -0.77 | 88.6647 | 88.7061 | 87.8902 | 0 |
| 1729096200 | 88.7603 | 0.27 | 0.30 | 88.3823 | 88.855 | 88.3258 | 0 |
| 1729009800 | 88.4953 | 0.25 | 0.29 | 87.9992 | 88.5518 | 87.9618 | 0 |
| 1728923400 | 88.2428 | 0.08 | 0.09 | 88.005 | 88.2871 | 88.005 | 0 |
| 1728664200 | 88.1674 | 0.26 | 0.29 | 88.1522 | 88.2003 | 87.93 | 0 |
| 1728577800 | 87.9108 | -0.69 | -0.77 | 88.3412 | 88.4587 | 87.8632 | 0 |
| 1728491400 | 88.597 | 0.01 | 0.01 | 88.6355 | 88.6468 | 88.4427 | 0 |
| 1728405000 | 88.5838 | 0.15 | 0.17 | 88.4307 | 88.6826 | 88.3696 | 0 |
| 1728318600 | 88.4359 | -0.65 | -0.73 | 88.9021 | 89.0246 | 88.2767 | 0 |
| 1728059400 | 89.0839 | -0.68 | -0.75 | 89.4262 | 89.5848 | 88.5067 | 0 |
| 1727973000 | 89.7591 | 0.15 | 0.16 | 89.9052 | 90.0055 | 89.5345 | 0 |
| 1727886600 | 89.6113 | -0.13 | -0.15 | 89.7135 | 89.9543 | 89.5373 | 0 |
| 1727800200 | 89.746 | -0.27 | -0.30 | 90.1686 | 90.2314 | 89.6619 | 0 |
| 1727713800 | 90.0186 | 0.01 | 0.02 | 90.0053 | 90.4688 | 89.9137 | 0 |
| 1727454600 | 90.0042 | -0.45 | -0.50 | 90.2071 | 90.3916 | 89.9318 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
