INAV XTRCK MSCI CHINA ETF (I2HE)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2841 | 3.30298908305 | 8.6013 | 8.889 | 8.4811 | 0 | 0 | IX |
| 4 | 1.3157 | 17.3811379579 | 7.5697 | 8.889 | 7.5364 | 0 | 0 | IX |
| 12 | 1.5478 | 21.0940907109 | 7.3376 | 8.889 | 7.236 | 0 | 0 | IX |
| 26 | 2.6474 | 42.4398845784 | 6.238 | 8.889 | 6.0427 | 0 | 0 | IX |
| 52 | 2.8477 | 47.165311294 | 6.0377 | 8.889 | 5.8927 | 0 | 0 | IX |
| 156 | 1.3576 | 18.0344855071 | 7.5278 | 8.889 | 5.4983 | 0 | 0 | IX |
| 260 | 1.3576 | 18.0344855071 | 7.5278 | 8.889 | 5.4983 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 8.8854 | 0.4 | 4.71 | 8.8095 | 8.889 | 8.8095 | 0 |
| 1740072600 | 8.4861 | -0.18 | -2.08 | 8.5145 | 8.5323 | 8.4811 | 0 |
| 1739986200 | 8.6661 | -0.11 | -1.25 | 8.6478 | 8.6747 | 8.6445 | 0 |
| 1739899800 | 8.7758 | 0.14 | 1.57 | 8.7513 | 8.8356 | 8.7495 | 0 |
| 1739813400 | 8.6402 | 0.04 | 0.41 | 8.6266 | 8.6562 | 8.624 | 0 |
| 1739554200 | 8.6051 | 0.3 | 3.56 | 8.6013 | 8.6386 | 8.5965 | 0 |
| 1739467800 | 8.3091 | -0.07 | -0.78 | 8.2835 | 8.3394999 | 8.281 | 0 |
| 1739381400 | 8.3741 | 0.19 | 2.33 | 8.3566 | 8.4073 | 8.3537 | 0 |
| 1739295000 | 8.1832999 | -0.13 | -1.55 | 8.2155 | 8.2155 | 8.1765 | 0 |
| 1739208600 | 8.3122 | 0.16 | 2.00 | 8.3018 | 8.3286 | 8.2846 | 0 |
| 1738949400 | 8.1489999 | 0.13 | 1.68 | 8.0939 | 8.1507 | 8.0905 | 0 |
| 1738863000 | 8.0144 | 0.15 | 1.89 | 7.9821 | 8.0361 | 7.9821 | 0 |
| 1738776600 | 7.8657 | -0.11 | -1.38 | 7.8853 | 7.9167 | 7.8523 | 0 |
| 1738690200 | 7.9755 | 0.18 | 2.32 | 7.9944 | 8.0043 | 7.9613 | 0 |
| 1738603800 | 7.7949 | 0.06 | 0.77 | 7.8663 | 7.8792 | 7.7778 | 0 |
| 1738344600 | 7.7351 | -0 | -0.03 | 7.7467 | 7.7751 | 7.7346 | 0 |
| 1738258200 | 7.7376 | 0.02 | 0.21 | 7.7159 | 7.7395 | 7.6828 | 0 |
| 1738171800 | 7.7214 | 0.02 | 0.21 | 7.725 | 7.7481 | 7.7142 | 0 |
| 1738085400 | 7.7052 | 0.07 | 0.89 | 7.706 | 7.7208 | 7.6974 | 0 |
| 1737999000 | 7.6371 | 0.08 | 1.11 | 7.6573 | 7.6728 | 7.6132 | 0 |
| 1737739800 | 7.5535 | 0.1 | 1.29 | 7.5697 | 7.5722 | 7.5364 | 0 |
| 1737653400 | 7.4571 | -0.14 | -1.85 | 7.4722 | 7.4891 | 7.4545 | 0 |
| 1737567000 | 7.5973 | 0 | 0.00 | 7.5973 | 7.5973 | 7.5973 | 0 |
| 1737480600 | 7.5973 | 0.03 | 0.43 | 7.6407 | 7.6578 | 7.596 | 0 |
| 1737394200 | 7.5648 | 0.07 | 0.94 | 7.6239 | 7.6292 | 7.5438 | 0 |
| 1737135000 | 7.4944 | 0.04 | 0.53 | 7.4828 | 7.5056 | 7.466 | 0 |
| 1737048600 | 7.4551 | 0.04 | 0.58 | 7.4623 | 7.5 | 7.4515 | 0 |
| 1736962200 | 7.4123 | 0.02 | 0.31 | 7.3806 | 7.4259 | 7.3529 | 0 |
| 1736875800 | 7.3897 | 0.12 | 1.65 | 7.4094 | 7.4183 | 7.3777 | 0 |
| 1736789400 | 7.2698 | -0.04 | -0.52 | 7.2755 | 7.2914 | 7.236 | 0 |
| 1736530200 | 7.3078 | -0.06 | -0.82 | 7.2883 | 7.3344 | 7.2676 | 0 |
| 1736443800 | 7.3685 | 0 | 0.00 | 7.3861 | 7.3889 | 7.3557 | 0 |
| 1736357400 | 7.3684 | -0.02 | -0.27 | 7.3521 | 7.3922 | 7.3471 | 0 |
| 1736271000 | 7.3882 | -0.1 | -1.39 | 7.3548 | 7.4018 | 7.3361 | 0 |
| 1736184600 | 7.4923 | -0.11 | -1.41 | 7.534 | 7.5411 | 7.4634 | 0 |
| 1735925400 | 7.5997 | -0.02 | -0.22 | 7.6038 | 7.6127 | 7.5818 | 0 |
| 1735839000 | 7.6168 | -0.07 | -0.92 | 7.5242 | 7.6331 | 7.5143 | 0 |
| 1735579800 | 7.6876 | -0 | -0.01 | 7.68 | 7.706 | 7.6498 | 0 |
| 1735320600 | 7.6884 | 0.05 | 0.61 | 7.7043 | 7.7102 | 7.6804 | 0 |
| 1734975000 | 7.642 | 0.04 | 0.51 | 7.6397 | 7.6595 | 7.6339 | 0 |
| 1734715800 | 7.6031 | -0.05 | -0.67 | 7.6471 | 7.6471 | 7.599 | 0 |
| 1734629400 | 7.6546 | 0.05 | 0.62 | 7.6415 | 7.6617 | 7.62 | 0 |
| 1734543000 | 7.6076 | 0.09 | 1.21 | 7.5901 | 7.6101 | 7.579 | 0 |
| 1734456600 | 7.5163 | -0.02 | -0.29 | 7.5246 | 7.5253 | 7.4465 | 0 |
| 1734370200 | 7.5384 | -0.08 | -1.04 | 7.5481 | 7.5657 | 7.5189 | 0 |
| 1734111000 | 7.6174 | -0.17 | -2.16 | 7.6564 | 7.664 | 7.6111 | 0 |
| 1734024600 | 7.7859 | 0.11 | 1.37 | 7.7807 | 7.8157 | 7.7291 | 0 |
| 1733938200 | 7.6807 | -0.06 | -0.72 | 7.7061 | 7.7061 | 7.6673 | 0 |
| 1733851800 | 7.7361 | -0.04 | -0.50 | 7.7349 | 7.7506 | 7.7218 | 0 |
| 1733765400 | 7.7746 | 0.24 | 3.18 | 7.7354 | 7.7801 | 7.6786 | 0 |
| 1733506200 | 7.5353 | 0.13 | 1.69 | 7.5199 | 7.5548 | 7.4831 | 0 |
| 1733419800 | 7.4102 | -0.08 | -1.00 | 7.4238 | 7.4386 | 7.3902 | 0 |
| 1733333400 | 7.4852 | -0.02 | -0.31 | 7.4966 | 7.5278 | 7.4723 | 0 |
| 1733247000 | 7.5083 | 0.04 | 0.57 | 7.5016 | 7.5357 | 7.4939 | 0 |
| 1733160600 | 7.466 | 0.11 | 1.46 | 7.4426 | 7.4822 | 7.4242 | 0 |
| 1732901400 | 7.3589 | 0.03 | 0.41 | 7.3376 | 7.3623 | 7.3269 | 0 |
| 1732815000 | 7.329 | -0.08 | -1.09 | 7.3347 | 7.3502 | 7.3261 | 0 |
| 1732728600 | 7.4095 | 0.1 | 1.37 | 7.4665 | 7.4665 | 7.4025 | 0 |
| 1732642200 | 7.3094 | -0.02 | -0.25 | 7.3184 | 7.3229 | 7.2715 | 0 |
| 1732555800 | 7.3276 | -0.08 | -1.06 | 7.3487 | 7.3487 | 7.2513 | 0 |
| 1732296600 | 7.4061 | -0.14 | -1.80 | 7.3634 | 7.4677 | 7.3473 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
