Xtr USD Emerging Markets Bond UE 1D Hedged (I2CQ)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1097 | -1.0275384039 | 10.676 | 10.76 | 10.564 | 0 | 0 | IX |
| 4 | 0.0411 | 0.390491392088 | 10.5252 | 10.76 | 10.3837 | 0 | 0 | IX |
| 12 | 0.1863 | 1.79479768786 | 10.38 | 10.76 | 10.3345 | 0 | 0 | IX |
| 26 | 0.0193 | 0.182990423817 | 10.547 | 10.76 | 10.2698 | 0 | 0 | IX |
| 52 | -0.1332 | -1.24491798682 | 10.6995 | 10.8517 | 9.6102 | 0 | 0 | IX |
| 156 | 0.0108 | 0.102316327981 | 10.5555 | 10.8517 | 9.6102 | 0 | 0 | IX |
| 260 | 0.0108 | 0.102316327981 | 10.5555 | 10.8517 | 9.6102 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 10.5663 | -0.05 | -0.49 | 10.5955 | 10.76 | 10.564 | 0 |
| 1721320200 | 10.618 | -0.03 | -0.32 | 10.6558 | 10.6587 | 10.612 | 0 |
| 1721233800 | 10.6525 | -0.01 | -0.11 | 10.6692 | 10.709 | 10.6178 | 0 |
| 1721147400 | 10.6638 | 0 | 0.03 | 10.6683 | 10.7587 | 10.5888 | 0 |
| 1721061000 | 10.6605 | -0.02 | -0.19 | 10.6442 | 10.7133 | 10.6442 | 0 |
| 1720801800 | 10.6805 | 0 | 0.04 | 10.676 | 10.6825 | 10.6448 | 0 |
| 1720715400 | 10.676 | 0.09 | 0.89 | 10.602 | 10.704 | 10.5992 | 0 |
| 1720629000 | 10.5813 | 0.03 | 0.32 | 10.5578 | 10.6205 | 10.5577 | 0 |
| 1720542600 | 10.5475 | -0.03 | -0.29 | 10.587 | 10.6235 | 10.547 | 0 |
| 1720456200 | 10.578 | -0 | -0.05 | 10.629 | 10.6578 | 10.5627 | 0 |
| 1720197000 | 10.5828 | 0.08 | 0.80 | 10.5145 | 10.5918 | 10.5013 | 0 |
| 1720110600 | 10.4985 | -0.01 | -0.09 | 10.5185 | 10.524 | 10.4923 | 0 |
| 1720024200 | 10.5075 | 0.08 | 0.77 | 10.4342 | 10.5293 | 10.4238 | 0 |
| 1719937800 | 10.4277 | 0.03 | 0.28 | 10.4065 | 10.4383 | 10.3895 | 0 |
| 1719851400 | 10.3983 | -0.1 | -0.91 | 10.4497 | 10.4945 | 10.3837 | 0 |
| 1719592200 | 10.4937 | -0.03 | -0.32 | 10.5275 | 10.5392 | 10.475 | 0 |
| 1719505800 | 10.527 | 0.03 | 0.26 | 10.5095 | 10.5497 | 10.5033 | 0 |
| 1719419400 | 10.4995 | -0.04 | -0.38 | 10.5442 | 10.548 | 10.495 | 0 |
| 1719333000 | 10.54 | -0 | -0.03 | 10.5538 | 10.5795 | 10.5377 | 0 |
| 1719246600 | 10.5435 | 0.03 | 0.25 | 10.531 | 10.5527 | 10.5188 | 0 |
| 1718987400 | 10.517 | -0.01 | -0.07 | 10.5252 | 10.5622 | 10.5102 | 0 |
| 1718901000 | 10.5245 | -0.04 | -0.35 | 10.5563 | 10.5645 | 10.5132 | 0 |
| 1718814600 | 10.5613 | 0.01 | 0.14 | 10.5757 | 10.5768 | 10.5527 | 0 |
| 1718728200 | 10.5465 | 0.07 | 0.69 | 10.499 | 10.5465 | 10.4885 | 0 |
| 1718641800 | 10.4742 | -0.05 | -0.44 | 10.522 | 10.5293 | 10.4665 | 0 |
| 1718382600 | 10.5207 | -0.03 | -0.29 | 10.547 | 10.5505 | 10.5087 | 0 |
| 1718296200 | 10.5512 | -0.02 | -0.19 | 10.541 | 10.5858 | 10.5315 | 0 |
| 1718209800 | 10.5715 | 0.13 | 1.20 | 10.4857 | 10.5745 | 10.4515 | 0 |
| 1718123400 | 10.4462 | 0.01 | 0.08 | 10.4497 | 10.4782 | 10.4307 | 0 |
| 1718037000 | 10.438 | -0.01 | -0.14 | 10.4335 | 10.4467 | 10.4262 | 0 |
| 1717777800 | 10.4527 | -0.08 | -0.76 | 10.524 | 10.6163 | 10.4235 | 0 |
| 1717691400 | 10.5328 | -0.01 | -0.05 | 10.55 | 10.55 | 10.5145 | 0 |
| 1717605000 | 10.5385 | 0.04 | 0.36 | 10.514 | 10.5542 | 10.487 | 0 |
| 1717518600 | 10.501 | 0.01 | 0.07 | 10.4967 | 10.5373 | 10.4805 | 0 |
| 1717432200 | 10.4932 | 0.05 | 0.50 | 10.4682 | 10.5018 | 10.4495 | 0 |
| 1717173000 | 10.4405 | 0.02 | 0.20 | 10.3995 | 10.4638 | 10.396 | 0 |
| 1717086600 | 10.4198 | 0.07 | 0.66 | 10.3495 | 10.4215 | 10.3345 | 0 |
| 1717000200 | 10.3513 | -0.08 | -0.78 | 10.3745 | 10.3788 | 10.3433 | 0 |
| 1716913800 | 10.4322 | -0.03 | -0.28 | 10.4635 | 10.48 | 10.4288 | 0 |
| 1716827400 | 10.4615 | 0.02 | 0.21 | 10.4602 | 10.4743 | 10.4398 | 0 |
| 1716568200 | 10.44 | -0 | -0.00 | 10.419 | 10.446 | 10.418 | 0 |
| 1716481800 | 10.4402 | -0.06 | -0.61 | 10.5033 | 10.5233 | 10.436 | 0 |
| 1716395400 | 10.5042 | -0.16 | -1.51 | 10.5203 | 10.5237 | 10.4985 | 0 |
| 1716309000 | 10.6653 | 0.01 | 0.13 | 10.646 | 10.696 | 10.646 | 0 |
| 1716222600 | 10.6515 | 0.01 | 0.07 | 10.651 | 10.6642 | 10.6375 | 0 |
| 1715963400 | 10.6442 | -0.07 | -0.63 | 10.6813 | 10.7185 | 10.6423 | 0 |
| 1715877000 | 10.7118 | 0.03 | 0.28 | 10.682 | 10.736 | 10.682 | 0 |
| 1715790600 | 10.682 | 0.09 | 0.88 | 10.6412 | 10.6827 | 10.6055 | 0 |
| 1715704200 | 10.5892 | 0.01 | 0.05 | 10.6002 | 10.6065 | 10.5697 | 0 |
| 1715617800 | 10.5835 | 0.01 | 0.06 | 10.5962 | 10.6035 | 10.5772 | 0 |
| 1715358600 | 10.5768 | -0.02 | -0.19 | 10.6172 | 10.6295 | 10.567 | 0 |
| 1715272200 | 10.5965 | 0.02 | 0.15 | 10.5645 | 10.6025 | 10.5542 | 0 |
| 1715185800 | 10.5805 | -0.05 | -0.49 | 10.6037 | 10.6165 | 10.5673 | 0 |
| 1715099400 | 10.6327 | 0.07 | 0.66 | 10.5813 | 10.6415 | 10.577 | 0 |
| 1715013000 | 10.5627 | 0.02 | 0.16 | 10.5598 | 10.583 | 10.5512 | 0 |
| 1714753800 | 10.5455 | 0.13 | 1.20 | 10.469 | 10.5768 | 10.4288 | 0 |
| 1714667400 | 10.42 | 0.04 | 0.35 | 10.4102 | 10.4398 | 10.3855 | 0 |
| 1714494600 | 10.3833 | -0.06 | -0.60 | 10.4352 | 10.4642 | 10.3693 | 0 |
| 1714408200 | 10.4458 | 0.05 | 0.49 | 10.417 | 10.4608 | 10.4123 | 0 |
| 1714149000 | 10.3945 | 0.04 | 0.41 | 10.38 | 10.4142 | 10.3625 | 0 |
| 1714062600 | 10.3517 | -0.04 | -0.43 | 10.371 | 10.4647 | 10.3105 | 0 |
| 1713976200 | 10.396 | -0.08 | -0.72 | 10.4543 | 10.4625 | 10.384 | 0 |
| 1713889800 | 10.4715 | 0.06 | 0.55 | 10.4473 | 10.4865 | 10.399 | 0 |
| 1713803400 | 10.4145 | 0.02 | 0.15 | 10.3783 | 10.4185 | 10.3783 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
