Xtr MSCI China A ESG Screened (I2HI)
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 | 0.157 | 1.04687604188 | 14.997 | 15.176 | 14.901 | 0 | 0 | IX |
| 4 | 0.473 | 3.22185137252 | 14.681 | 16.159 | 14.681 | 0 | 0 | IX |
| 12 | -0.96 | -5.95755243887 | 16.114 | 17.685 | 13.746 | 0 | 0 | IX |
| 26 | 2.577 | 20.4897829371 | 12.577 | 17.685 | 11.493 | 0 | 0 | IX |
| 52 | 3.268 | 27.4945313815 | 11.886 | 17.685 | 11.173 | 0 | 0 | IX |
| 156 | 0.165 | 1.10080725866 | 14.989 | 17.685 | 11.173 | 0 | 0 | IX |
| 260 | 0.165 | 1.10080725866 | 14.989 | 17.685 | 11.173 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 14.976 | -0 | -0.01 | 14.978 | 15.013 | 14.944 | 0 |
| 1734715800 | 14.978 | -0.02 | -0.13 | 14.997 | 15.025 | 14.901 | 0 |
| 1734629400 | 14.997 | 0.09 | 0.62 | 14.905 | 15.041 | 14.905 | 0 |
| 1734543000 | 14.905 | -0.03 | -0.23 | 14.939 | 14.969 | 14.823 | 0 |
| 1734456600 | 14.939 | 0.19 | 1.32 | 14.745 | 14.964 | 14.745 | 0 |
| 1734370200 | 14.745 | -0.12 | -0.79 | 14.862 | 14.862 | 14.737 | 0 |
| 1734111000 | 14.862 | -0.22 | -1.45 | 15.081 | 15.081 | 14.853 | 0 |
| 1734024600 | 15.081 | -0.03 | -0.21 | 15.112 | 15.332 | 14.95 | 0 |
| 1733938200 | 15.112 | -0.06 | -0.38 | 15.17 | 15.19 | 15.061 | 0 |
| 1733851800 | 15.17 | -0.94 | -5.83 | 16.109 | 16.109 | 15.053 | 0 |
| 1733765400 | 16.109 | 1.16 | 7.78 | 14.946 | 16.158999 | 14.946 | 0 |
| 1733506200 | 14.946 | 0.11 | 0.74 | 14.836 | 15.024 | 14.836 | 0 |
| 1733419800 | 14.836 | 0.05 | 0.32 | 14.788 | 14.867 | 14.766 | 0 |
| 1733333400 | 14.788 | -0.21 | -1.38 | 14.995 | 14.995 | 14.758 | 0 |
| 1733247000 | 14.995 | -0.02 | -0.12 | 15.013 | 15.013 | 14.903 | 0 |
| 1733160600 | 15.013 | 0.08 | 0.52 | 14.935 | 15.013 | 14.923 | 0 |
| 1732901400 | 14.935 | 0.25 | 1.73 | 14.681 | 14.947 | 14.681 | 0 |
| 1732815000 | 14.681 | -0.16 | -1.06 | 14.839 | 14.839 | 14.621 | 0 |
| 1732728600 | 14.839 | 0.25 | 1.69 | 14.592 | 14.925 | 14.592 | 0 |
| 1732642200 | 14.592 | -0.03 | -0.20 | 14.621 | 14.621 | 14.529 | 0 |
| 1732555800 | 14.621 | -0.16 | -1.10 | 14.783 | 14.783 | 14.576 | 0 |
| 1732296600 | 14.783 | -0.36 | -2.40 | 15.146 | 15.146 | 14.688 | 0 |
| 1732210200 | 15.146 | 0.06 | 0.39 | 15.087 | 15.162 | 15.073 | 0 |
| 1732123800 | 15.087 | 0.12 | 0.82 | 14.964 | 15.111 | 14.964 | 0 |
| 1732037400 | 14.964 | 0.03 | 0.17 | 14.938 | 15.017 | 14.93 | 0 |
| 1731951000 | 14.938 | -0.1 | -0.66 | 15.037 | 15.037 | 14.867 | 0 |
| 1731691800 | 15.037 | -0.14 | -0.95 | 15.181 | 15.181 | 14.952 | 0 |
| 1731605400 | 15.181 | -0.3 | -1.95 | 15.483 | 15.483 | 15.142 | 0 |
| 1731519000 | 15.483 | 0.21 | 1.38 | 15.272 | 15.592 | 15.272 | 0 |
| 1731432600 | 15.272 | -0.18 | -1.18 | 15.454 | 15.459 | 15.269 | 0 |
| 1731346200 | 15.454 | 0.48 | 3.23 | 14.971 | 15.565 | 14.971 | 0 |
| 1731087000 | 14.971 | -0.8 | -5.08 | 15.773 | 15.773 | 14.822 | 0 |
| 1731000600 | 15.773 | 0.69 | 4.60 | 15.08 | 15.79 | 15.08 | 0 |
| 1730914200 | 15.08 | -0.04 | -0.28 | 15.122 | 15.273 | 14.908 | 0 |
| 1730827800 | 15.122 | 0.37 | 2.51 | 14.752 | 15.262 | 14.752 | 0 |
| 1730741400 | 14.752 | 0.2 | 1.40 | 14.549 | 14.814 | 14.549 | 0 |
| 1730482200 | 14.549 | 0.07 | 0.48 | 14.479 | 14.581 | 14.479 | 0 |
| 1730395800 | 14.479 | 0 | 0.02 | 14.476 | 14.558 | 14.427 | 0 |
| 1730309400 | 14.476 | -0.25 | -1.68 | 14.723 | 14.723 | 14.427 | 0 |
| 1730223000 | 14.723 | -0.07 | -0.47 | 14.792 | 14.902 | 14.584 | 0 |
| 1730136600 | 14.792 | 0.11 | 0.74 | 14.684 | 14.848 | 14.684 | 0 |
| 1729873800 | 14.684 | 0.14 | 0.96 | 14.545 | 14.776 | 14.545 | 0 |
| 1729787400 | 14.545 | -0.15 | -1.01 | 14.693 | 14.72 | 14.532 | 0 |
| 1729701000 | 14.693 | -0.09 | -0.60 | 14.781 | 14.847 | 14.693 | 0 |
| 1729614600 | 14.781 | 0.24 | 1.64 | 14.542 | 14.847 | 14.542 | 0 |
| 1729528200 | 14.542 | -0.13 | -0.89 | 14.673 | 14.673 | 14.542 | 0 |
| 1729269000 | 14.673 | 0.8 | 5.78 | 13.871 | 14.776 | 13.871 | 0 |
| 1729182600 | 13.871 | -0.42 | -2.91 | 14.287 | 14.287 | 13.746 | 0 |
| 1729096200 | 14.287 | 0.12 | 0.87 | 14.164 | 14.299 | 14.09 | 0 |
| 1729009800 | 14.164 | -0.65 | -4.36 | 14.809 | 14.809 | 14.119 | 0 |
| 1728923400 | 14.809 | -0.05 | -0.34 | 14.859 | 15.068 | 14.624 | 0 |
| 1728664200 | 14.859 | -0.08 | -0.56 | 14.942 | 14.942 | 14.289 | 0 |
| 1728577800 | 14.942 | 0.08 | 0.52 | 14.865 | 15.067 | 14.733 | 0 |
| 1728491400 | 14.865 | -1.03 | -6.46 | 15.892 | 15.892 | 14.379 | 0 |
| 1728405000 | 15.892 | -1.58 | -9.04 | 17.471 | 17.471 | 15.318 | 0 |
| 1728318600 | 17.471 | 0.8 | 4.81 | 16.669 | 17.685 | 16.669 | 0 |
| 1728059400 | 16.669 | 0.56 | 3.44 | 16.114 | 16.710999 | 16.114 | 0 |
| 1727973000 | 16.114 | 0.14 | 0.86 | 15.976 | 16.231 | 15.731 | 0 |
| 1727886600 | 15.976 | 1.14 | 7.69 | 14.835 | 16.265999 | 14.835 | 0 |
| 1727800200 | 14.835 | 0.26 | 1.76 | 14.579 | 14.835 | 14.47 | 0 |
| 1727713800 | 14.579 | 0.68 | 4.88 | 13.9 | 14.969 | 13.9 | 0 |
| 1727454600 | 13.9 | 0.36 | 2.63 | 13.544 | 14.344 | 13.544 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
