IN XTK MSCI WLDSWAP DL I2CL (I2CL)
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 | -0.3934 | -1.74170212201 | 22.5871 | 22.7701 | 21.8311 | 0 | 0 | IX |
| 4 | -1.5837 | -6.66052638219 | 23.7774 | 23.8705 | 21.8311 | 0 | 0 | IX |
| 12 | -0.4459 | -1.96955776604 | 22.6396 | 23.8705 | 21.8311 | 0 | 0 | IX |
| 26 | 0.0658 | 0.297362153661 | 22.1279 | 23.8705 | 21.8311 | 0 | 0 | IX |
| 52 | 1.6468 | 8.01483435457 | 20.5469 | 23.8705 | 19.7491 | 0 | 0 | IX |
| 156 | 5.2738 | 31.1692149481 | 16.9199 | 23.8705 | 16.6117 | 0 | 0 | IX |
| 260 | 5.2738 | 31.1692149481 | 16.9199 | 23.8705 | 16.6117 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 21.8967 | -0.23 | -1.05 | 21.9374 | 22.1069 | 21.8467 | 0 |
| 1741800600 | 22.1287 | 0.19 | 0.84 | 22.0254 | 22.3288 | 21.8748 | 0 |
| 1741714200 | 21.9433 | -0.24 | -1.06 | 22.1709 | 22.2127 | 21.8311 | 0 |
| 1741627800 | 22.1787 | -0.23 | -1.04 | 22.5671 | 22.6034 | 22.1494 | 0 |
| 1741368600 | 22.4119 | -0.38 | -1.68 | 22.5871 | 22.7701 | 22.3788 | 0 |
| 1741282200 | 22.7954 | 0.19 | 0.85 | 22.8706 | 22.8706 | 22.5684 | 0 |
| 1741195800 | 22.6037 | 0.15 | 0.67 | 22.8055 | 22.8584 | 22.5895 | 0 |
| 1741109400 | 22.4522 | -0.66 | -2.87 | 23.1002 | 23.1057 | 22.3562 | 0 |
| 1741023000 | 23.1145 | 0.27 | 1.20 | 23.1278 | 23.2546 | 23.0301 | 0 |
| 1740763800 | 22.84 | -0.27 | -1.17 | 22.7569 | 22.8912 | 22.6849 | 0 |
| 1740677400 | 23.1094 | -0.16 | -0.71 | 23.1996 | 23.3155 | 22.9353 | 0 |
| 1740591000 | 23.2741 | 0.31 | 1.35 | 23.1666 | 23.2888 | 23.1235 | 0 |
| 1740504600 | 22.9643 | -0.28 | -1.19 | 23.0899 | 23.2198 | 22.926 | 0 |
| 1740418200 | 23.2417 | -0.24 | -1.01 | 23.5591 | 23.5602 | 23.102 | 0 |
| 1740159000 | 23.4794 | -0.03 | -0.12 | 23.6344 | 23.6344 | 23.4235 | 0 |
| 1740072600 | 23.5074 | -0.09 | -0.39 | 23.595 | 23.727 | 23.4696 | 0 |
| 1739986200 | 23.6002 | -0.2 | -0.85 | 23.6679 | 23.6921 | 23.5441 | 0 |
| 1739899800 | 23.802 | -0.02 | -0.09 | 23.8552 | 23.8705 | 23.7746 | 0 |
| 1739813400 | 23.8244 | 0.06 | 0.24 | 23.7832 | 23.8522 | 23.7702 | 0 |
| 1739554200 | 23.7663 | 0.11 | 0.46 | 23.7774 | 23.8113 | 23.7284 | 0 |
| 1739467800 | 23.6585 | 0.26 | 1.09 | 23.5241 | 23.6891 | 23.4443 | 0 |
| 1739381400 | 23.4023 | -0.09 | -0.38 | 23.5088 | 23.5367 | 23.2608 | 0 |
| 1739295000 | 23.4927 | 0.03 | 0.14 | 23.3956 | 23.5116 | 23.3831 | 0 |
| 1739208600 | 23.4598 | 0.1 | 0.44 | 23.3244 | 23.4978 | 23.3187 | 0 |
| 1738949400 | 23.3561 | -0.15 | -0.65 | 23.5265 | 23.5972 | 23.2968 | 0 |
| 1738863000 | 23.51 | 0.17 | 0.71 | 23.4796 | 23.5537 | 23.4418 | 0 |
| 1738776600 | 23.3432 | -0.01 | -0.06 | 23.2372 | 23.3656 | 23.2235 | 0 |
| 1738690200 | 23.357 | 0.18 | 0.79 | 23.1915 | 23.357 | 23.0507 | 0 |
| 1738603800 | 23.1735 | -0.45 | -1.89 | 23.2164 | 23.2164 | 22.8794 | 0 |
| 1738344600 | 23.6205 | 0.2 | 0.83 | 23.5943 | 23.6317 | 23.5243 | 0 |
| 1738258200 | 23.4251 | 0.07 | 0.29 | 23.4226 | 23.5098 | 23.3291 | 0 |
| 1738171800 | 23.3565 | 0.08 | 0.33 | 23.2536 | 23.4443 | 23.2536 | 0 |
| 1738085400 | 23.2793 | 0.16 | 0.69 | 23.222 | 23.3668 | 23.1657 | 0 |
| 1737999000 | 23.1201 | -0.45 | -1.92 | 23.4404 | 23.4561 | 22.9384 | 0 |
| 1737739800 | 23.5738 | 0.11 | 0.49 | 23.5132 | 23.5904 | 23.5132 | 0 |
| 1737653400 | 23.4599 | 0.03 | 0.15 | 23.3423 | 23.4644 | 23.2857 | 0 |
| 1737567000 | 23.4256 | 0.2 | 0.86 | 23.3134 | 23.4301 | 23.2965 | 0 |
| 1737480600 | 23.2265 | 0.06 | 0.25 | 23.0867 | 23.2321 | 23.0607 | 0 |
| 1737394200 | 23.1692 | 0.12 | 0.51 | 23.0673 | 23.2525 | 23.0038 | 0 |
| 1737135000 | 23.0516 | 0.16 | 0.69 | 22.8532 | 23.0702 | 22.8367 | 0 |
| 1737048600 | 22.893 | 0.16 | 0.72 | 23.0113 | 23.0113 | 22.7874 | 0 |
| 1736962200 | 22.729 | 0.35 | 1.54 | 22.4263 | 22.8548 | 22.423 | 0 |
| 1736875800 | 22.3839 | 0.12 | 0.56 | 22.3492 | 22.547 | 22.347 | 0 |
| 1736789400 | 22.2598 | -0.08 | -0.34 | 22.3025 | 22.3156 | 22.1606 | 0 |
| 1736530200 | 22.3352 | -0.39 | -1.69 | 22.6632 | 22.7286 | 22.3298 | 0 |
| 1736443800 | 22.7203 | 0.02 | 0.09 | 22.6195 | 22.7369 | 22.6032 | 0 |
| 1736357400 | 22.7008 | -0.14 | -0.61 | 22.7697 | 22.7972 | 22.5881 | 0 |
| 1736271000 | 22.8405 | -0.21 | -0.90 | 23.0884 | 23.0884 | 22.7606 | 0 |
| 1736184600 | 23.0485 | 0.36 | 1.59 | 22.7721 | 23.0761 | 22.7699 | 0 |
| 1735925400 | 22.6883 | 0.06 | 0.28 | 22.5735 | 22.7139 | 22.5454 | 0 |
| 1735839000 | 22.6244 | 0.07 | 0.29 | 22.667 | 22.7588 | 22.5375 | 0 |
| 1735579800 | 22.5581 | -0.28 | -1.24 | 22.831 | 22.8487 | 22.5233 | 0 |
| 1735320600 | 22.8419 | 0.17 | 0.76 | 22.7075 | 23.0205 | 22.6987 | 0 |
| 1734975000 | 22.6704 | -0.11 | -0.46 | 22.7456 | 22.7996 | 22.5669 | 0 |
| 1734715800 | 22.7762 | 0.16 | 0.71 | 22.6396 | 22.7904 | 22.2215 | 0 |
| 1734629400 | 22.6156 | -0.59 | -2.53 | 22.6123 | 22.7532 | 22.5432 | 0 |
| 1734543000 | 23.2019 | -0.01 | -0.05 | 23.2188 | 23.2702 | 23.1737 | 0 |
| 1734456600 | 23.2134 | -0.08 | -0.35 | 23.2299 | 23.2577 | 23.1658 | 0 |
| 1734370200 | 23.2938 | 0.05 | 0.21 | 23.256 | 23.3122 | 23.2259 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
