INAV XTRCK MSCI CHINA ETF (I2HE)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1391 | -2.07667731629 | 6.6982 | 6.7007 | 6.4424 | 0 | 0 | IX |
| 4 | -0.133 | -1.98741800033 | 6.6921 | 6.7963 | 6.4424 | 0 | 0 | IX |
| 12 | -0.0575 | -0.869026388175 | 6.6166 | 7.2282 | 6.4424 | 0 | 0 | IX |
| 26 | 1.0323 | 18.6780777303 | 5.5268 | 7.2282 | 5.4983 | 0 | 0 | IX |
| 52 | -0.1189 | -1.78047319557 | 6.678 | 7.4514 | 5.4983 | 0 | 0 | IX |
| 156 | -0.9687 | -12.8683014958 | 7.5278 | 7.5469 | 5.4983 | 0 | 0 | IX |
| 260 | -0.9687 | -12.8683014958 | 7.5278 | 7.5469 | 5.4983 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6.4617 | -0.09 | -1.33 | 6.4827 | 6.4827 | 6.4424 | 0 |
| 1721320200 | 6.549 | 0.01 | 0.09 | 6.5645 | 6.5645 | 6.535 | 0 |
| 1721233800 | 6.5432 | -0.05 | -0.80 | 6.5826 | 6.5841 | 6.5386 | 0 |
| 1721147400 | 6.5961999 | -0.07 | -1.12 | 6.6114 | 6.6114 | 6.5767 | 0 |
| 1721061000 | 6.6708 | -0.11 | -1.61 | 6.6982 | 6.7007 | 6.6571 | 0 |
| 1720801800 | 6.7801 | 0.11 | 1.65 | 6.7857 | 6.7963 | 6.7732 | 0 |
| 1720715400 | 6.6699 | 0.09 | 1.44 | 6.6808 | 6.6808 | 6.6381 | 0 |
| 1720629000 | 6.5755 | -0.02 | -0.27 | 6.5836 | 6.5919 | 6.5669 | 0 |
| 1720542600 | 6.5931 | 0.04 | 0.67 | 6.5861 | 6.5991 | 6.5737 | 0 |
| 1720456200 | 6.5491 | -0.07 | -1.04 | 6.55 | 6.5626 | 6.5406 | 0 |
| 1720197000 | 6.6178 | -0.07 | -1.10 | 6.6529999 | 6.6563 | 6.6083 | 0 |
| 1720110600 | 6.6917 | 0.03 | 0.45 | 6.7043 | 6.7155 | 6.691 | 0 |
| 1720024200 | 6.6615 | 0.06 | 0.89 | 6.6719 | 6.6864 | 6.6513 | 0 |
| 1719937800 | 6.6029 | -0.01 | -0.15 | 6.6045 | 6.6224999 | 6.5893 | 0 |
| 1719851400 | 6.6125 | -0.01 | -0.11 | 6.5839 | 6.6133 | 6.582 | 0 |
| 1719592200 | 6.6198 | -0.01 | -0.10 | 6.6346999 | 6.6448 | 6.5961 | 0 |
| 1719505800 | 6.6266 | -0.15 | -2.27 | 6.6471 | 6.6745 | 6.6172 | 0 |
| 1719419400 | 6.7804 | 0.03 | 0.42 | 6.7752 | 6.7933 | 6.765 | 0 |
| 1719333000 | 6.7519 | 0.02 | 0.34 | 6.719 | 6.7898 | 6.7169 | 0 |
| 1719246600 | 6.729 | -0.03 | -0.41 | 6.6921 | 6.7485 | 6.6921 | 0 |
| 1718987400 | 6.757 | -0.08 | -1.23 | 6.7662 | 6.7967 | 6.7493 | 0 |
| 1718901000 | 6.841 | -0.04 | -0.52 | 6.8366 | 6.8602 | 6.8215 | 0 |
| 1718814600 | 6.8768 | 0.15 | 2.16 | 6.874 | 6.8941 | 6.8684 | 0 |
| 1718728200 | 6.7311 | -0.03 | -0.42 | 6.7459 | 6.7599 | 6.7153 | 0 |
| 1718641800 | 6.7592 | -0.03 | -0.42 | 6.7841 | 6.7893 | 6.7565 | 0 |
| 1718382600 | 6.7879 | 0.01 | 0.13 | 6.7991 | 6.8245 | 6.7879 | 0 |
| 1718296200 | 6.7793 | 0.12 | 1.75 | 6.7288 | 6.7815 | 6.7262 | 0 |
| 1718209800 | 6.6628 | -0.12 | -1.71 | 6.733 | 6.7351 | 6.6573 | 0 |
| 1718123400 | 6.7788 | -0.06 | -0.84 | 6.7681 | 6.7918 | 6.7415 | 0 |
| 1718037000 | 6.8363 | 0.04 | 0.61 | 6.8261 | 6.8427 | 6.8163 | 0 |
| 1717777800 | 6.7949 | 0.01 | 0.11 | 6.75 | 6.7963 | 6.7363 | 0 |
| 1717691400 | 6.7877 | 0.01 | 0.12 | 6.7774 | 6.797 | 6.7734 | 0 |
| 1717605000 | 6.7798 | 0.01 | 0.08 | 6.7784 | 6.7944 | 6.7644 | 0 |
| 1717518600 | 6.7746 | 0.03 | 0.46 | 6.7895 | 6.7973 | 6.7644 | 0 |
| 1717432200 | 6.7433 | 0.09 | 1.36 | 6.7747 | 6.7869 | 6.7414 | 0 |
| 1717173000 | 6.6528 | -0.1 | -1.48 | 6.7468 | 6.7481 | 6.6013 | 0 |
| 1717086600 | 6.7524 | -0.08 | -1.10 | 6.7671 | 6.776 | 6.7491 | 0 |
| 1717000200 | 6.8278 | -0.07 | -1.07 | 6.8142 | 6.8296 | 6.7728 | 0 |
| 1716913800 | 6.9017 | -0.02 | -0.31 | 6.9043 | 6.9178 | 6.8881 | 0 |
| 1716827400 | 6.9233 | 0.06 | 0.88 | 6.926 | 6.9388 | 6.9183 | 0 |
| 1716568200 | 6.8632 | -0.11 | -1.55 | 6.8625 | 6.8779 | 6.8494 | 0 |
| 1716481800 | 6.9711 | -0.11 | -1.52 | 6.9745 | 6.9823 | 6.9388 | 0 |
| 1716395400 | 7.079 | 0 | 0.01 | 7.0628 | 7.097 | 7.0392 | 0 |
| 1716309000 | 7.0785 | -0.14 | -1.94 | 7.0713 | 7.0962 | 7.0537 | 0 |
| 1716222600 | 7.2188 | 0.02 | 0.32 | 7.2057 | 7.2282 | 7.1901 | 0 |
| 1715963400 | 7.1961 | 0.1 | 1.46 | 7.1812 | 7.2033 | 7.1789 | 0 |
| 1715877000 | 7.0922 | 0.11 | 1.52 | 7.0788 | 7.1002 | 7.0644 | 0 |
| 1715790600 | 6.9861 | -0.04 | -0.51 | 7.0086 | 7.0153 | 6.9834 | 0 |
| 1715704200 | 7.0217 | -0.01 | -0.15 | 7.0567 | 7.057 | 7.0122 | 0 |
| 1715617800 | 7.0323 | 0.07 | 1.03 | 7.0184 | 7.0486 | 7.0027 | 0 |
| 1715358600 | 6.9607 | 0.1 | 1.42 | 6.9504 | 6.9697 | 6.9459 | 0 |
| 1715272200 | 6.8632 | 0.1 | 1.46 | 6.8722 | 6.8905 | 6.8573 | 0 |
| 1715185800 | 6.7646 | -0.06 | -0.88 | 6.7699 | 6.7818 | 6.7584 | 0 |
| 1715099400 | 6.8249 | -0.05 | -0.75 | 6.8436 | 6.8527 | 6.8141 | 0 |
| 1715013000 | 6.8766 | 0.06 | 0.95 | 6.8963 | 6.9019 | 6.868 | 0 |
| 1714753800 | 6.812 | 0.07 | 1.00 | 6.8451 | 6.8492 | 6.7829 | 0 |
| 1714667400 | 6.7443 | 0.15 | 2.20 | 6.6988 | 6.7589 | 6.6914 | 0 |
| 1714494600 | 6.599 | -0.01 | -0.12 | 6.5946 | 6.6102999 | 6.4867 | 0 |
| 1714408200 | 6.6069 | 0.01 | 0.09 | 6.6166 | 6.6263 | 6.5951 | 0 |
| 1714149000 | 6.6011 | 0.17 | 2.63 | 6.5667 | 6.6113 | 6.5483 | 0 |
| 1714062600 | 6.4321 | -0.02 | -0.30 | 6.4383 | 6.4581 | 6.4054 | 0 |
| 1713976200 | 6.4517 | 0.15 | 2.31 | 6.4442 | 6.4526 | 6.4266 | 0 |
| 1713889800 | 6.306 | 0.08 | 1.31 | 6.3221 | 6.3308 | 6.2657999 | 0 |
| 1713803400 | 6.2243 | 0.11 | 1.77 | 6.2179 | 6.2309 | 6.1954 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
