IN XTK MSCI JAPCLITRLS (I2P9)
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 | 0.5855 | 2.20315704314 | 26.5755 | 27.2996 | 26.4839 | 0 | 0 | IX |
| 4 | -0.0077 | -0.0283414370213 | 27.1687 | 28.3115 | 26.3081 | 0 | 0 | IX |
| 12 | -0.105 | -0.385094990098 | 27.266 | 28.3115 | 25.8237 | 0 | 0 | IX |
| 26 | 0.5459 | 2.0510912978 | 26.6151 | 28.3115 | 23.972 | 0 | 0 | IX |
| 52 | 0.7632 | 2.89115002008 | 26.3978 | 29.1918 | 23.972 | 0 | 0 | IX |
| 156 | 1.611 | 6.30528375734 | 25.55 | 29.1918 | 23.972 | 0 | 0 | IX |
| 260 | 1.611 | 6.30528375734 | 25.55 | 29.1918 | 23.972 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 27.161 | 0.47 | 1.75 | 27.2437 | 27.2996 | 27.1355 | 0 |
| 1734975000 | 26.6951 | 0.19 | 0.70 | 26.686 | 26.7479 | 26.6603 | 0 |
| 1734715800 | 26.5089 | 0.04 | 0.16 | 26.5755 | 26.6197 | 26.4839 | 0 |
| 1734629400 | 26.4659 | -0.4 | -1.49 | 26.5197 | 26.5373 | 26.3081 | 0 |
| 1734543000 | 26.8671 | -0.15 | -0.57 | 26.9571 | 26.9839 | 26.8361 | 0 |
| 1734456600 | 27.0202 | 0.02 | 0.08 | 26.9628 | 27.0974 | 26.9406 | 0 |
| 1734370200 | 26.9996 | -0.31 | -1.15 | 27.2462 | 27.2615 | 26.9769 | 0 |
| 1734111000 | 27.3139 | -0.4 | -1.44 | 27.4867 | 27.4867 | 27.273 | 0 |
| 1734024600 | 27.714 | 0.38 | 1.41 | 27.5424 | 27.7965 | 27.5229 | 0 |
| 1733938200 | 27.3296 | -0.04 | -0.13 | 27.5144 | 27.5792 | 27.3084 | 0 |
| 1733851800 | 27.3647 | -0.02 | -0.07 | 27.4771 | 27.4961 | 27.3622 | 0 |
| 1733765400 | 27.3828 | -0.29 | -1.05 | 27.5787 | 27.5955 | 27.3616 | 0 |
| 1733506200 | 27.6721 | -0.08 | -0.29 | 27.5767 | 27.6966 | 27.4309 | 0 |
| 1733419800 | 27.7539 | -0.06 | -0.20 | 27.8543 | 27.8656 | 27.6358 | 0 |
| 1733333400 | 27.8089 | -0.38 | -1.34 | 27.8369 | 27.922 | 27.7147 | 0 |
| 1733247000 | 28.1878 | 0.39 | 1.40 | 28.0332 | 28.3115 | 27.9696 | 0 |
| 1733160600 | 27.7992 | 0.64 | 2.36 | 27.5252 | 27.8277 | 27.4475 | 0 |
| 1732901400 | 27.1588 | 0.12 | 0.45 | 27.1687 | 27.2629 | 27.1111 | 0 |
| 1732815000 | 27.0384 | 0.05 | 0.19 | 27.0636 | 27.0866 | 26.9931 | 0 |
| 1732728600 | 26.9876 | 0 | 0.02 | 26.9654 | 27.0568 | 26.8884 | 0 |
| 1732642200 | 26.9827 | -0.05 | -0.19 | 26.9158 | 26.9928 | 26.839 | 0 |
| 1732555800 | 27.0337 | 0.31 | 1.15 | 26.9807 | 27.1181 | 26.9585 | 0 |
| 1732296600 | 26.7272 | 0.24 | 0.92 | 26.6306 | 26.86 | 26.5922 | 0 |
| 1732210200 | 26.4829 | 0.04 | 0.15 | 26.327 | 26.5411 | 26.3076 | 0 |
| 1732123800 | 26.4422 | -0.28 | -1.05 | 26.2729 | 26.4699 | 26.2595 | 0 |
| 1732037400 | 26.7231 | 0.26 | 0.97 | 26.681 | 26.9909 | 26.6769 | 0 |
| 1731951000 | 26.467 | -0.32 | -1.21 | 26.6013 | 26.6079 | 26.4654 | 0 |
| 1731691800 | 26.7906 | 0.5 | 1.89 | 26.498 | 26.7932 | 26.4901 | 0 |
| 1731605400 | 26.2931 | -0.23 | -0.88 | 26.3482 | 26.4312 | 26.2778 | 0 |
| 1731519000 | 26.5267 | -0.62 | -2.27 | 26.4956 | 26.6159 | 26.4748 | 0 |
| 1731432600 | 27.144 | 0.11 | 0.40 | 27.1442 | 27.1773 | 27.046 | 0 |
| 1731346200 | 27.0371 | -0.14 | -0.50 | 27.0193 | 27.071 | 26.9726 | 0 |
| 1731087000 | 27.1739 | 0.32 | 1.18 | 27.0676 | 27.1836 | 27.0652 | 0 |
| 1731000600 | 26.8565 | 0.09 | 0.35 | 26.8288 | 26.9048 | 26.7996 | 0 |
| 1730914200 | 26.7633 | 0.38 | 1.42 | 26.9162 | 26.9162 | 26.7553 | 0 |
| 1730827800 | 26.388 | 0.12 | 0.46 | 26.4111 | 26.451 | 26.3753 | 0 |
| 1730741400 | 26.2659 | 0.17 | 0.64 | 26.1919 | 26.309 | 26.1786 | 0 |
| 1730482200 | 26.0992 | -0.76 | -2.85 | 26.2732 | 26.2779 | 26.0609 | 0 |
| 1730395800 | 26.8641 | 0.32 | 1.21 | 26.6393 | 26.9759 | 26.541 | 0 |
| 1730309400 | 26.5437 | 0.28 | 1.06 | 26.4875 | 26.652 | 26.4461 | 0 |
| 1730223000 | 26.2659 | 0.17 | 0.65 | 26.3752 | 26.3752 | 26.2422 | 0 |
| 1730136600 | 26.0973 | 0.23 | 0.88 | 26.1021 | 26.242 | 26.0792 | 0 |
| 1729873800 | 25.8693 | -0.23 | -0.88 | 25.942 | 25.9506 | 25.8237 | 0 |
| 1729787400 | 26.0981 | 0.09 | 0.35 | 26.1022 | 26.1133 | 25.9877 | 0 |
| 1729701000 | 26.0079 | -0.44 | -1.66 | 26.0399 | 26.0558 | 25.9219 | 0 |
| 1729614600 | 26.448 | -0.43 | -1.62 | 26.4323 | 26.5755 | 26.3893 | 0 |
| 1729528200 | 26.8828 | -0.05 | -0.19 | 26.9296 | 26.936 | 26.8444 | 0 |
| 1729269000 | 26.9333 | 0.07 | 0.26 | 26.8039 | 26.9366 | 26.777 | 0 |
| 1729182600 | 26.863 | -0.16 | -0.61 | 26.9972 | 27.0051 | 26.8582 | 0 |
| 1729096200 | 27.0276 | -0.3 | -1.10 | 27.1321 | 27.1585 | 27.0096 | 0 |
| 1729009800 | 27.3284 | 0.26 | 0.94 | 27.407 | 27.436 | 27.3019 | 0 |
| 1728923400 | 27.0727 | -0.08 | -0.30 | 27.1702 | 27.1809 | 27.0625 | 0 |
| 1728664200 | 27.1531 | -0.2 | -0.72 | 27.293 | 27.2956 | 27.1308 | 0 |
| 1728577800 | 27.3491 | 0.25 | 0.92 | 27.1725 | 27.3753 | 27.1477 | 0 |
| 1728491400 | 27.0999 | 0.01 | 0.02 | 27.2595 | 27.3249 | 27.0934 | 0 |
| 1728405000 | 27.0936 | -0.44 | -1.58 | 27.1713 | 27.258 | 27.0512 | 0 |
| 1728318600 | 27.5294 | 0.62 | 2.30 | 27.3952 | 27.5721 | 27.3836 | 0 |
| 1728059400 | 26.9112 | -0.22 | -0.80 | 27.266 | 27.3013 | 26.9047 | 0 |
| 1727973000 | 27.1283 | 0.61 | 2.29 | 27.0246 | 27.1852 | 27.0211 | 0 |
| 1727886600 | 26.5199 | -0.93 | -3.39 | 26.907 | 26.907 | 26.5043 | 0 |
| 1727800200 | 27.4497 | 0.41 | 1.52 | 27.1678 | 27.5461 | 27.1615 | 0 |
| 1727713800 | 27.0387 | -1.09 | -3.88 | 27.3073 | 27.3362 | 27.0191 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
