INAV XTR HA MSCI CH T 100 (I2CR)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6725 | -2.50652254939 | 26.83 | 27.0775 | 25.8125 | 0 | 0 | IX |
| 4 | 0.3825 | 1.48399612027 | 25.775 | 28.595 | 25.05 | 0 | 0 | IX |
| 12 | 4.445 | 20.4720782959 | 21.7125 | 29.6925 | 21.235 | 0 | 0 | IX |
| 26 | 4.3375 | 19.8785517874 | 21.82 | 29.6925 | 19.194 | 0 | 0 | IX |
| 52 | 4.8 | 22.4745405595 | 21.3575 | 29.6925 | 18.212 | 0 | 0 | IX |
| 156 | -0.7725 | -2.86854808763 | 26.93 | 29.6925 | 18.212 | 0 | 0 | IX |
| 260 | -0.7725 | -2.86854808763 | 26.93 | 29.6925 | 18.212 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 26.11 | 0.29 | 1.11 | 25.8225 | 26.2225 | 25.8225 | 0 |
| 1734370200 | 25.8225 | -0.39 | -1.50 | 26.215 | 26.215 | 25.8125 | 0 |
| 1734111000 | 26.215 | -0.46 | -1.72 | 26.675 | 26.675 | 26.1375 | 0 |
| 1734024600 | 26.675 | 0.06 | 0.23 | 26.6125 | 27.0775 | 26.38 | 0 |
| 1733938200 | 26.6125 | -0.22 | -0.81 | 26.83 | 26.83 | 26.4225 | 0 |
| 1733851800 | 26.83 | -1.63 | -5.73 | 28.46 | 28.46 | 26.5925 | 0 |
| 1733765400 | 28.46 | 2.33 | 8.93 | 26.1275 | 28.595 | 26.1275 | 0 |
| 1733506200 | 26.1275 | 0.24 | 0.92 | 25.89 | 26.19 | 25.89 | 0 |
| 1733419800 | 25.89 | 0.21 | 0.83 | 25.6775 | 25.905 | 25.6775 | 0 |
| 1733333400 | 25.6775 | -0.55 | -2.08 | 26.2225 | 26.2225 | 25.5975 | 0 |
| 1733247000 | 26.2225 | 0.13 | 0.50 | 26.0925 | 26.2325 | 25.8725 | 0 |
| 1733160600 | 26.0925 | 0.27 | 1.06 | 25.82 | 26.1425 | 25.82 | 0 |
| 1732901400 | 25.82 | 0.39 | 1.52 | 25.4325 | 25.8675 | 25.4325 | 0 |
| 1732815000 | 25.4325 | -0.3 | -1.16 | 25.73 | 25.73 | 25.2775 | 0 |
| 1732728600 | 25.73 | 0.45 | 1.79 | 25.2775 | 25.8425 | 25.2775 | 0 |
| 1732642200 | 25.2775 | -0.18 | -0.71 | 25.4575 | 25.51 | 25.05 | 0 |
| 1732555800 | 25.4575 | -0.17 | -0.67 | 25.63 | 25.63 | 25.2725 | 0 |
| 1732296600 | 25.63 | -0.46 | -1.74 | 26.085 | 26.085 | 25.39 | 0 |
| 1732210200 | 26.085 | 0.01 | 0.04 | 26.075 | 26.1375 | 25.8525 | 0 |
| 1732123800 | 26.075 | 0.3 | 1.16 | 25.775 | 26.095 | 25.775 | 0 |
| 1732037400 | 25.775 | 0.02 | 0.10 | 25.75 | 26.0525 | 25.645 | 0 |
| 1731951000 | 25.75 | 0.05 | 0.18 | 25.7025 | 25.7675 | 25.545 | 0 |
| 1731691800 | 25.7025 | -0.3 | -1.16 | 26.005 | 26.005 | 25.5725 | 0 |
| 1731605400 | 26.005 | -0.58 | -2.18 | 26.585 | 26.585 | 25.8475 | 0 |
| 1731519000 | 26.585 | 0.35 | 1.33 | 26.235 | 26.8675 | 26.235 | 0 |
| 1731432600 | 26.235 | -0.66 | -2.44 | 26.89 | 26.89 | 26.1575 | 0 |
| 1731346200 | 26.89 | 0.88 | 3.36 | 26.015 | 27.125 | 26.015 | 0 |
| 1731087000 | 26.015 | -1.12 | -4.12 | 27.1325 | 27.1325 | 25.9125 | 0 |
| 1731000600 | 27.1325 | 0.86 | 3.25 | 26.2775 | 27.1825 | 26.2775 | 0 |
| 1730914200 | 26.2775 | -0.31 | -1.17 | 26.5875 | 26.5875 | 25.885 | 0 |
| 1730827800 | 26.5875 | 0.66 | 2.57 | 25.9225 | 26.6625 | 25.9225 | 0 |
| 1730741400 | 25.9225 | 0.34 | 1.34 | 25.58 | 25.995 | 25.58 | 0 |
| 1730482200 | 25.58 | -0.08 | -0.29 | 25.655 | 25.6575 | 25.43 | 0 |
| 1730395800 | 25.655 | -0.11 | -0.44 | 25.7675 | 25.7675 | 25.42 | 0 |
| 1730309400 | 25.7675 | -0.39 | -1.48 | 26.155 | 26.155 | 25.495 | 0 |
| 1730223000 | 26.155 | -0.14 | -0.52 | 26.2925 | 26.6025 | 25.9425 | 0 |
| 1730136600 | 26.2925 | 0.45 | 1.72 | 25.8475 | 26.385 | 25.8275 | 0 |
| 1729873800 | 25.8475 | 0.69 | 2.73 | 25.16 | 25.9525 | 25.16 | 0 |
| 1729787400 | 25.16 | -0.41 | -1.60 | 25.57 | 25.57 | 25.04 | 0 |
| 1729701000 | 25.57 | 0 | 0.02 | 25.565 | 25.8875 | 25.4925 | 0 |
| 1729614600 | 25.565 | 0.47 | 1.86 | 25.0975 | 25.68 | 25.085 | 0 |
| 1729528200 | 25.0975 | -0.29 | -1.13 | 25.385 | 25.385 | 24.9925 | 0 |
| 1729269000 | 25.385 | 1.47 | 6.12 | 23.92 | 25.5625 | 23.92 | 0 |
| 1729182600 | 23.92 | -0.8 | -3.24 | 24.72 | 24.72 | 23.6925 | 0 |
| 1729096200 | 24.72 | 0.1 | 0.41 | 24.62 | 24.725 | 24.2775 | 0 |
| 1729009800 | 24.62 | -1.14 | -4.43 | 25.76 | 25.76 | 24.485 | 0 |
| 1728923400 | 25.76 | -0.52 | -1.96 | 26.275 | 26.275 | 25.46 | 0 |
| 1728664200 | 26.275 | 0.16 | 0.61 | 26.115 | 26.29 | 25.21 | 0 |
| 1728577800 | 26.115 | -0.21 | -0.78 | 26.32 | 26.32 | 25.6375 | 0 |
| 1728491400 | 26.32 | -0.92 | -3.36 | 27.235 | 27.235 | 25.475 | 0 |
| 1728405000 | 27.235 | -1.9 | -6.52 | 29.135 | 29.135 | 26.1025 | 0 |
| 1728318600 | 29.135 | 0.64 | 2.25 | 28.4925 | 29.6925 | 28.4925 | 0 |
| 1728059400 | 28.4925 | 0.89 | 3.22 | 27.6025 | 28.685 | 27.6025 | 0 |
| 1727973000 | 27.6025 | 0.1 | 0.35 | 27.505 | 28 | 26.915 | 0 |
| 1727886600 | 27.505 | 1.88 | 7.32 | 25.63 | 28.425 | 25.63 | 0 |
| 1727800200 | 25.63 | 0.51 | 2.02 | 25.1225 | 25.6375 | 24.945 | 0 |
| 1727713800 | 25.1225 | 0.91 | 3.75 | 24.215 | 26.0075 | 24.215 | 0 |
| 1727454600 | 24.215 | 1.05 | 4.54 | 23.1625 | 24.58 | 23.1625 | 0 |
| 1727368200 | 23.1625 | 1.57 | 7.27 | 21.5925 | 23.685 | 21.5925 | 0 |
| 1727281800 | 21.5925 | -0.12 | -0.55 | 21.7125 | 21.7125 | 21.235 | 0 |
| 1727195400 | 21.7125 | 1.41 | 6.94 | 20.3025 | 21.7575 | 20.3025 | 0 |
| 1727109000 | 20.3025 | 0.32 | 1.60 | 19.9825 | 20.3975 | 19.9825 | 0 |
| 1726849800 | 19.9825 | -0.02 | -0.08 | 19.9975 | 20.135 | 19.9795 | 0 |
| 1726763400 | 19.9975 | 0.34 | 1.74 | 19.655 | 20.048 | 19.655 | 0 |
| 1726677000 | 19.655 | -0.13 | -0.65 | 19.784 | 19.784 | 19.626 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
