MSCI China A ESG Screened Swap UCITS ETF 1C Index (I2HK)
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 | -0.2661 | -1.94746741414 | 13.6639 | 13.8301 | 13.3019 | 0 | 0 | IX |
| 4 | 0.049 | 0.367074193935 | 13.3488 | 13.8301 | 13.1565 | 0 | 0 | IX |
| 12 | -0.8699 | -6.09698830225 | 14.2677 | 14.4934 | 13.1565 | 0 | 0 | IX |
| 26 | 0.4711 | 3.64439493452 | 12.9267 | 14.4934 | 12.0641 | 0 | 0 | IX |
| 52 | -1.9148 | -12.504734663 | 15.3126 | 15.6833 | 12.0641 | 0 | 0 | IX |
| 156 | -2.8128 | -17.3516094407 | 16.2106 | 16.68 | 12.0641 | 0 | 0 | IX |
| 260 | -2.8128 | -17.3516094407 | 16.2106 | 16.68 | 12.0641 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 13.3978 | 0.01 | 0.09 | 13.3751 | 13.4313 | 13.348 | 0 |
| 1721925000 | 13.3862 | 0.02 | 0.14 | 13.3416 | 13.4176 | 13.3023 | 0 |
| 1721838600 | 13.3675 | -0.02 | -0.16 | 13.3727 | 13.4017 | 13.3019 | 0 |
| 1721752200 | 13.3887 | -0.31 | -2.26 | 13.7053 | 13.7053 | 13.3615 | 0 |
| 1721665800 | 13.6977 | -0.08 | -0.57 | 13.7699 | 13.7724 | 13.6792 | 0 |
| 1721406600 | 13.7762 | 0.07 | 0.53 | 13.6639 | 13.8301 | 13.6639 | 0 |
| 1721320200 | 13.7035 | 0.06 | 0.46 | 13.6397 | 13.7972 | 13.6397 | 0 |
| 1721233800 | 13.6409 | 0.04 | 0.32 | 13.6132 | 13.7218 | 13.6132 | 0 |
| 1721147400 | 13.5975 | 0.06 | 0.43 | 13.5111 | 13.6713 | 13.5111 | 0 |
| 1721061000 | 13.5396 | -0.03 | -0.24 | 13.557 | 13.6434 | 13.5211 | 0 |
| 1720801800 | 13.5725 | 0.02 | 0.16 | 13.5432 | 13.6328 | 13.5432 | 0 |
| 1720715400 | 13.5507 | 0.23 | 1.71 | 13.3334 | 13.589 | 13.3334 | 0 |
| 1720629000 | 13.3223 | -0.02 | -0.16 | 13.3554 | 13.357 | 13.2875 | 0 |
| 1720542600 | 13.3437 | 0.17 | 1.30 | 13.1632 | 13.384 | 13.1632 | 0 |
| 1720456200 | 13.1729 | -0.08 | -0.63 | 13.2503 | 13.2503 | 13.1565 | 0 |
| 1720197000 | 13.2558 | -0.04 | -0.33 | 13.308 | 13.308 | 13.2219 | 0 |
| 1720110600 | 13.3 | -0.12 | -0.88 | 13.4081 | 13.4081 | 13.284 | 0 |
| 1720024200 | 13.4181 | -0.01 | -0.06 | 13.4413 | 13.4465 | 13.3613 | 0 |
| 1719937800 | 13.4263 | -0.01 | -0.11 | 13.4406 | 13.4406 | 13.397 | 0 |
| 1719851400 | 13.4406 | 0.09 | 0.66 | 13.4227 | 13.495 | 13.4091 | 0 |
| 1719592200 | 13.3529 | -0.01 | -0.07 | 13.3488 | 13.4419 | 13.316 | 0 |
| 1719505800 | 13.3625 | -0.07 | -0.56 | 13.4492 | 13.4498 | 13.3461 | 0 |
| 1719419400 | 13.4373 | 0.08 | 0.57 | 13.3467 | 13.4971 | 13.3467 | 0 |
| 1719333000 | 13.3617 | -0.16 | -1.15 | 13.5254 | 13.526 | 13.3466 | 0 |
| 1719246600 | 13.5178 | -0 | -0.01 | 13.5361 | 13.57 | 13.4633 | 0 |
| 1718987400 | 13.5196 | -0.03 | -0.20 | 13.5407 | 13.5726 | 13.5051 | 0 |
| 1718901000 | 13.547 | -0.17 | -1.25 | 13.7 | 13.7007 | 13.5418 | 0 |
| 1718814600 | 13.7185 | -0.11 | -0.81 | 13.8179 | 13.8185 | 13.7117 | 0 |
| 1718728200 | 13.8308 | 0.07 | 0.48 | 13.7812 | 13.8481 | 13.7743 | 0 |
| 1718641800 | 13.7645 | 0.02 | 0.12 | 13.748 | 13.7763 | 13.7384 | 0 |
| 1718382600 | 13.748 | 0.07 | 0.52 | 13.6336 | 13.8485 | 13.6336 | 0 |
| 1718296200 | 13.6762 | -0.12 | -0.90 | 13.7445 | 13.752 | 13.6682 | 0 |
| 1718209800 | 13.7998 | 0.09 | 0.63 | 13.7266 | 13.8462 | 13.6974 | 0 |
| 1718123400 | 13.7131 | -0.14 | -1.04 | 13.8843 | 13.8843 | 13.6939 | 0 |
| 1718037000 | 13.8572 | 0.01 | 0.09 | 13.8602 | 13.8641 | 13.8297 | 0 |
| 1717777800 | 13.8444 | -0.15 | -1.08 | 14.0082 | 14.0082 | 13.8347 | 0 |
| 1717691400 | 13.9953 | 0.03 | 0.21 | 13.9859 | 14.025 | 13.9263 | 0 |
| 1717605000 | 13.9654 | -0.1 | -0.74 | 14.0638 | 14.0638 | 13.9495 | 0 |
| 1717518600 | 14.0689 | 0.16 | 1.18 | 13.9166 | 14.1171 | 13.9159 | 0 |
| 1717432200 | 13.9051 | 0.03 | 0.23 | 13.8807 | 13.956 | 13.8807 | 0 |
| 1717173000 | 13.873 | -0.16 | -1.15 | 14.0082 | 14.0082 | 13.8434 | 0 |
| 1717086600 | 14.0341 | 0.03 | 0.22 | 13.983 | 14.0378 | 13.9273 | 0 |
| 1717000200 | 14.0037 | 0.01 | 0.11 | 13.9568 | 14.0605 | 13.9427 | 0 |
| 1716913800 | 13.9889 | -0.15 | -1.03 | 14.1562 | 14.1562 | 13.945 | 0 |
| 1716827400 | 14.1341 | 0.14 | 0.98 | 13.9978 | 14.1584 | 13.9959 | 0 |
| 1716568200 | 13.9965 | -0.1 | -0.71 | 14.0796 | 14.0822 | 13.9403 | 0 |
| 1716481800 | 14.0965 | -0.22 | -1.53 | 14.2971 | 14.3017 | 14.0723 | 0 |
| 1716395400 | 14.3155 | -0 | -0.00 | 14.3248 | 14.3697 | 14.2773 | 0 |
| 1716309000 | 14.3156 | -0.09 | -0.64 | 14.4078 | 14.4084 | 14.3094 | 0 |
| 1716222600 | 14.4071 | -0.07 | -0.49 | 14.4895 | 14.4922 | 14.3816 | 0 |
| 1715963400 | 14.4782 | 0.2 | 1.37 | 14.2701 | 14.4868 | 14.2701 | 0 |
| 1715877000 | 14.2825 | 0.06 | 0.39 | 14.2369 | 14.2895 | 14.196 | 0 |
| 1715790600 | 14.2264 | -0.02 | -0.15 | 14.2642 | 14.2668 | 14.1516 | 0 |
| 1715704200 | 14.2484 | -0.05 | -0.36 | 14.2913 | 14.2933 | 14.1756 | 0 |
| 1715617800 | 14.2999 | 0.03 | 0.20 | 14.2713 | 14.3207 | 14.2231 | 0 |
| 1715358600 | 14.2713 | -0.12 | -0.83 | 14.3927 | 14.396 | 14.244 | 0 |
| 1715272200 | 14.3913 | 0.24 | 1.69 | 14.1323 | 14.4026 | 14.1316 | 0 |
| 1715185800 | 14.152 | -0.13 | -0.94 | 14.2511 | 14.2511 | 14.0642 | 0 |
| 1715099400 | 14.2869 | -0.08 | -0.54 | 14.3473 | 14.3473 | 14.2671 | 0 |
| 1715013000 | 14.3647 | -0.03 | -0.19 | 14.3751 | 14.408 | 14.2793 | 0 |
| 1714753800 | 14.3924 | 0.16 | 1.11 | 14.2677 | 14.4934 | 14.2664 | 0 |
| 1714667400 | 14.2344 | 0.26 | 1.89 | 14.0127 | 14.2384 | 14.0101 | 0 |
| 1714494600 | 13.9709 | -0.18 | -1.25 | 14.1295 | 14.1335 | 13.9629 | 0 |
| 1714408200 | 14.148 | 0.24 | 1.76 | 13.9349 | 14.1638 | 13.9349 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
