IN XTK MSCI JAPCLITREO (I2P7)
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 | 0.2422 | 0.721907600596 | 33.55 | 33.8695 | 32.9593 | 0 | 0 | IX |
| 4 | 1.3096 | 4.03169697007 | 32.4826 | 33.8695 | 31.8078 | 0 | 0 | IX |
| 12 | 2.1084 | 6.65450482581 | 31.6838 | 34.0938 | 31.5259 | 0 | 0 | IX |
| 26 | 3.6486 | 12.1040618904 | 30.1436 | 34.0938 | 30.0702 | 0 | 0 | IX |
| 52 | 1.9108 | 5.99346327326 | 31.8814 | 34.0938 | 28.0027 | 0 | 0 | IX |
| 156 | 4.8699 | 16.8378725067 | 28.9223 | 34.0938 | 27.765 | 0 | 0 | IX |
| 260 | 4.8699 | 16.8378725067 | 28.9223 | 34.0938 | 27.765 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 33.3648 | 0.36 | 1.09 | 33.1933 | 33.3953 | 33.1663 | 0 |
| 1738690200 | 33.0035 | -0.08 | -0.24 | 33.0715 | 33.0715 | 32.9593 | 0 |
| 1738603800 | 33.0845 | -0.43 | -1.29 | 33.122999 | 33.3641 | 32.9852 | 0 |
| 1738344600 | 33.5168 | -0.06 | -0.19 | 33.5814 | 33.7312 | 33.5043 | 0 |
| 1738258200 | 33.5802 | 0.13 | 0.38 | 33.549999 | 33.7154 | 33.517699 | 0 |
| 1738171800 | 33.453699 | 0.38 | 1.14 | 33.4403 | 33.528399 | 33.4072 | 0 |
| 1738085400 | 33.075 | 0.01 | 0.04 | 32.996699 | 33.1762 | 32.9775 | 0 |
| 1737999000 | 33.0604 | 0.43 | 1.33 | 32.811 | 33.106499 | 32.802 | 0 |
| 1737739800 | 32.628 | -0.24 | -0.72 | 32.8468 | 32.9045 | 32.5187 | 0 |
| 1737653400 | 32.8647 | 0.37 | 1.15 | 32.781 | 32.911299 | 32.7689 | 0 |
| 1737567000 | 32.4914 | 0 | 0.00 | 32.4914 | 32.4914 | 32.4914 | 0 |
| 1737480600 | 32.4914 | 0.04 | 0.13 | 32.584899 | 32.6466 | 32.4834 | 0 |
| 1737394200 | 32.4501 | 0.19 | 0.59 | 32.638599 | 32.654899 | 32.364199 | 0 |
| 1737135000 | 32.2598 | -0.29 | -0.89 | 32.4311 | 32.4574 | 32.2357 | 0 |
| 1737048600 | 32.5489 | 0.26 | 0.80 | 32.3709 | 32.5713 | 32.3649 | 0 |
| 1736962200 | 32.2901 | 0.45 | 1.40 | 32.1573 | 32.3363 | 32.017699 | 0 |
| 1736875800 | 31.845 | -0.74 | -2.28 | 32.0312 | 32.0531 | 31.8078 | 0 |
| 1736789400 | 32.5891 | 0.08 | 0.25 | 32.6043 | 32.7714 | 32.5366 | 0 |
| 1736530200 | 32.5078 | -0 | -0.00 | 32.156999 | 32.534 | 32.141199 | 0 |
| 1736443800 | 32.5086 | -0.22 | -0.68 | 32.482599 | 32.5676 | 32.4219 | 0 |
| 1736357400 | 32.7301 | -0.07 | -0.22 | 32.6921 | 32.7975 | 32.658099 | 0 |
| 1736271000 | 32.8024 | 0.55 | 1.71 | 32.7464 | 32.8395 | 32.6419 | 0 |
| 1736184600 | 32.2515 | -0.8 | -2.41 | 32.4307 | 32.470599 | 32.1955 | 0 |
| 1735925400 | 33.0492 | -0.05 | -0.14 | 33.0861 | 33.0871 | 32.982 | 0 |
| 1735839000 | 33.0944 | 0.37 | 1.13 | 32.9262 | 33.228099 | 32.8786 | 0 |
| 1735579800 | 32.7231 | -0.04 | -0.13 | 32.4727 | 32.8397 | 32.4333 | 0 |
| 1735320600 | 32.7655 | 0.62 | 1.93 | 32.7566 | 32.8293 | 32.7019 | 0 |
| 1734975000 | 32.1454 | 0.15 | 0.48 | 32.1867 | 32.2667 | 32.1267 | 0 |
| 1734715800 | 31.9924 | -0.02 | -0.07 | 32.0032 | 32.065199 | 31.9356 | 0 |
| 1734629400 | 32.0139 | -0.56 | -1.71 | 32.178199 | 32.1792 | 31.9543 | 0 |
| 1734543000 | 32.5721 | -0.14 | -0.44 | 32.5923 | 32.624699 | 32.5217 | 0 |
| 1734456600 | 32.716099 | 0.09 | 0.28 | 32.615 | 32.7404 | 32.5989 | 0 |
| 1734370200 | 32.624 | -0.23 | -0.71 | 32.7655 | 32.7889 | 32.5778 | 0 |
| 1734111000 | 32.8588 | -0.67 | -2.01 | 33.1845 | 33.1845 | 32.8293 | 0 |
| 1734024600 | 33.5317 | 0.33 | 1.00 | 33.425199 | 33.7002 | 33.4086 | 0 |
| 1733938200 | 33.199199 | -0.01 | -0.02 | 33.397399 | 33.4699 | 33.098999 | 0 |
| 1733851800 | 33.2055 | 0.11 | 0.33 | 33.188899 | 33.2815 | 33.1505 | 0 |
| 1733765400 | 33.097 | -0.29 | -0.86 | 33.3156 | 33.344 | 33.074199 | 0 |
| 1733506200 | 33.384099 | -0.1 | -0.31 | 33.255 | 33.4137 | 33.0698 | 0 |
| 1733419800 | 33.4889 | -0.09 | -0.28 | 33.6608 | 33.6704 | 33.3283 | 0 |
| 1733333400 | 33.5836 | -0.38 | -1.11 | 33.591 | 33.6581 | 33.4577 | 0 |
| 1733247000 | 33.9612 | 0.46 | 1.37 | 33.8157 | 34.0938 | 33.7098 | 0 |
| 1733160600 | 33.5011 | 0.81 | 2.48 | 33.238999 | 33.5375 | 33.1561 | 0 |
| 1732901400 | 32.691899 | 0.19 | 0.58 | 32.6724 | 32.781799 | 32.6323 | 0 |
| 1732815000 | 32.5039 | 0.13 | 0.39 | 32.481499 | 32.5619 | 32.406599 | 0 |
| 1732728600 | 32.3767 | 0.06 | 0.19 | 32.3442 | 32.4306 | 32.2352 | 0 |
| 1732642200 | 32.3166 | -0.09 | -0.27 | 32.234499 | 32.337699 | 32.0982 | 0 |
| 1732555800 | 32.4028 | 0.23 | 0.70 | 32.456 | 32.481099 | 32.333799 | 0 |
| 1732296600 | 32.176299 | 0.34 | 1.07 | 31.9273 | 32.388599 | 31.8831 | 0 |
| 1732210200 | 31.8342 | 0.06 | 0.19 | 31.605 | 31.8686 | 31.5818 | 0 |
| 1732123800 | 31.7738 | -0.23 | -0.71 | 31.5287 | 31.8177 | 31.5259 | 0 |
| 1732037400 | 31.9999 | 0.33 | 1.05 | 31.9686 | 32.351599 | 31.9549 | 0 |
| 1731951000 | 31.6667 | -0.4 | -1.24 | 31.8445 | 31.8562 | 31.6667 | 0 |
| 1731691800 | 32.0653 | 0.44 | 1.40 | 31.7932 | 32.0869 | 31.7507 | 0 |
| 1731605400 | 31.6213 | -0.29 | -0.90 | 31.6838 | 31.8028 | 31.5763 | 0 |
| 1731519000 | 31.908 | -0.72 | -2.22 | 31.8265 | 31.9811 | 31.7627 | 0 |
| 1731432600 | 32.6329 | -0.04 | -0.12 | 32.7137 | 32.752699 | 32.5981 | 0 |
| 1731346200 | 32.6713 | -0.06 | -0.18 | 32.5927 | 32.7212 | 32.5461 | 0 |
| 1731087000 | 32.7318 | 0.41 | 1.26 | 32.5567 | 32.732799 | 32.5469 | 0 |
| 1731000600 | 32.3241 | 0.19 | 0.60 | 32.263599 | 32.3476 | 32.205199 | 0 |
| 1730914200 | 32.1327 | 0.69 | 2.19 | 32.262 | 32.3207 | 32.1308 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
