XtMSCI Glb SDG 6 Clean Water & Sanit (I2PH)
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 | 0.4056 | 1.23948379289 | 32.7233 | 33.2577 | 32.4265 | 0 | 0 | IX |
| 4 | -1.2914 | -3.7518557363 | 34.4203 | 34.7013 | 32.4265 | 0 | 0 | IX |
| 12 | -1.5216 | -4.39127862513 | 34.6505 | 35.4158 | 32.4265 | 0 | 0 | IX |
| 26 | -0.2407 | -0.721315209053 | 33.3696 | 35.4158 | 31.7094 | 0 | 0 | IX |
| 52 | 2.2741 | 7.37032811751 | 30.8548 | 35.5913 | 30.3183 | 0 | 0 | IX |
| 156 | 4.2861 | 14.8602077468 | 28.8428 | 35.5913 | 27.599 | 0 | 0 | IX |
| 260 | 4.2861 | 14.8602077468 | 28.8428 | 35.5913 | 27.599 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 32.7513 | -0.03 | -0.09 | 32.7978 | 32.883699 | 32.7325 | 0 |
| 1734715800 | 32.7804 | -0.08 | -0.25 | 32.7233 | 32.7804 | 32.426499 | 0 |
| 1734629400 | 32.8616 | -0.61 | -1.82 | 32.9467 | 33.012099 | 32.7378 | 0 |
| 1734543000 | 33.4711 | -0.16 | -0.46 | 33.5535 | 33.5752 | 33.4436 | 0 |
| 1734456600 | 33.6273 | -0.3 | -0.89 | 33.9822 | 33.9822 | 33.6245 | 0 |
| 1734370200 | 33.9307 | -0.17 | -0.50 | 33.9605 | 34.0544 | 33.8164 | 0 |
| 1734111000 | 34.0995 | -0.21 | -0.60 | 34.3087 | 34.3303 | 34.0896 | 0 |
| 1734024600 | 34.307 | 0.11 | 0.34 | 34.2114 | 34.5283 | 34.2075 | 0 |
| 1733938200 | 34.1924 | 0.01 | 0.02 | 34.1764 | 34.34 | 34.132 | 0 |
| 1733851800 | 34.1857 | -0.1 | -0.28 | 34.2385 | 34.2562 | 33.9197 | 0 |
| 1733765400 | 34.2829 | 0.02 | 0.05 | 34.3494 | 34.4318 | 34.2316 | 0 |
| 1733506200 | 34.2672 | -0.21 | -0.61 | 34.4451 | 34.4819 | 34.2672 | 0 |
| 1733419800 | 34.479 | -0.08 | -0.24 | 34.5833 | 34.6647 | 34.4441 | 0 |
| 1733333400 | 34.5635 | -0.02 | -0.06 | 34.6494 | 34.6969 | 34.5246 | 0 |
| 1733247000 | 34.5859 | 0.05 | 0.14 | 34.5962 | 34.6815 | 34.5495 | 0 |
| 1733160600 | 34.5384 | 0.02 | 0.06 | 34.5638 | 34.7013 | 34.476 | 0 |
| 1732901400 | 34.5192 | 0.04 | 0.11 | 34.4203 | 34.5196 | 34.324 | 0 |
| 1732815000 | 34.4806 | -0.05 | -0.14 | 34.4734 | 34.5356 | 34.4181 | 0 |
| 1732728600 | 34.5289 | 0.01 | 0.02 | 34.4501 | 34.5982 | 34.4029 | 0 |
| 1732642200 | 34.5216 | -0.21 | -0.59 | 34.7896 | 34.7896 | 34.4398 | 0 |
| 1732555800 | 34.7268 | 0.19 | 0.55 | 34.5142 | 34.8277 | 34.4289 | 0 |
| 1732296600 | 34.5378 | 0.52 | 1.54 | 34.0106 | 34.557 | 34.0106 | 0 |
| 1732210200 | 34.0128 | 0.37 | 1.09 | 33.7091 | 34.0292 | 33.6167 | 0 |
| 1732123800 | 33.6446 | -0.01 | -0.03 | 33.6712 | 33.7461 | 33.5375 | 0 |
| 1732037400 | 33.6544 | -0.21 | -0.63 | 33.6942 | 33.7314 | 33.4082 | 0 |
| 1731951000 | 33.8673 | 0.06 | 0.18 | 33.7861 | 33.8787 | 33.685 | 0 |
| 1731691800 | 33.8068 | -0.15 | -0.45 | 33.8074 | 33.9631 | 33.7583 | 0 |
| 1731605400 | 33.9588 | -0.2 | -0.58 | 34.0717 | 34.2198 | 33.94 | 0 |
| 1731519000 | 34.1585 | 0.03 | 0.08 | 34.046 | 34.1585 | 33.9378 | 0 |
| 1731432600 | 34.1317 | -0.17 | -0.50 | 34.2638 | 34.2638 | 34.1094 | 0 |
| 1731346200 | 34.3049 | 0.03 | 0.08 | 34.125 | 34.344 | 34.125 | 0 |
| 1731087000 | 34.2781 | 0.08 | 0.24 | 34.2168 | 34.3045 | 34.1239 | 0 |
| 1731000600 | 34.1944 | 0.15 | 0.43 | 34.1585 | 34.3208 | 34.1557 | 0 |
| 1730914200 | 34.048 | 0.56 | 1.66 | 33.8258 | 34.1449 | 33.7519 | 0 |
| 1730827800 | 33.4904 | 0.24 | 0.72 | 33.313699 | 33.5183 | 33.2536 | 0 |
| 1730741400 | 33.2526 | -0.15 | -0.44 | 33.263399 | 33.400599 | 33.1821 | 0 |
| 1730482200 | 33.400799 | 0 | 0.01 | 33.2988 | 33.5289 | 33.1757 | 0 |
| 1730395800 | 33.396099 | -0.28 | -0.83 | 33.5409 | 33.5763 | 33.24 | 0 |
| 1730309400 | 33.6756 | -0.23 | -0.69 | 33.7968 | 33.8267 | 33.652 | 0 |
| 1730223000 | 33.9088 | -0.19 | -0.54 | 33.9342 | 33.9992 | 33.8117 | 0 |
| 1730136600 | 34.0943 | -0.04 | -0.10 | 34.0667 | 34.188 | 33.9911 | 0 |
| 1729873800 | 34.1294 | 0.12 | 0.35 | 33.9863 | 34.2512 | 33.9863 | 0 |
| 1729787400 | 34.0106 | -0.06 | -0.18 | 34.1087 | 34.1817 | 33.9825 | 0 |
| 1729701000 | 34.0713 | -0.2 | -0.58 | 34.1889 | 34.2372 | 34.0226 | 0 |
| 1729614600 | 34.2711 | -0.32 | -0.94 | 34.4981 | 34.4981 | 34.1978 | 0 |
| 1729528200 | 34.596 | -0.39 | -1.12 | 34.9232 | 34.9408 | 34.5691 | 0 |
| 1729269000 | 34.9881 | 0.11 | 0.32 | 35.0098 | 35.087 | 34.9423 | 0 |
| 1729182600 | 34.878 | -0.28 | -0.80 | 35.1327 | 35.1566 | 34.8681 | 0 |
| 1729096200 | 35.1592 | -0.2 | -0.57 | 35.1329 | 35.2851 | 35.0033 | 0 |
| 1729009800 | 35.3611 | 0.03 | 0.10 | 35.2653 | 35.4158 | 35.2268 | 0 |
| 1728923400 | 35.3274 | 0.28 | 0.80 | 35.0912 | 35.3282 | 35.0912 | 0 |
| 1728664200 | 35.0474 | 0.25 | 0.71 | 34.8235 | 35.0514 | 34.7831 | 0 |
| 1728577800 | 34.7998 | -0.28 | -0.80 | 35.0882 | 35.158 | 34.7963 | 0 |
| 1728491400 | 35.0791 | 0.42 | 1.21 | 34.7058 | 35.0817 | 34.702 | 0 |
| 1728405000 | 34.6598 | -0.13 | -0.36 | 34.5768 | 34.6904 | 34.5047 | 0 |
| 1728318600 | 34.7855 | -0.16 | -0.46 | 35.035 | 35.0535 | 34.6458 | 0 |
| 1728059400 | 34.9461 | 0.19 | 0.55 | 34.6505 | 35.051 | 34.6321 | 0 |
| 1727973000 | 34.7533 | 0.03 | 0.08 | 34.8138 | 34.8924 | 34.6046 | 0 |
| 1727886600 | 34.7244 | 0.07 | 0.20 | 34.6898 | 34.8227 | 34.6031 | 0 |
| 1727800200 | 34.6535 | 0.03 | 0.10 | 34.8182 | 34.9031 | 34.5153 | 0 |
| 1727713800 | 34.6206 | -0.09 | -0.25 | 34.5223 | 34.6844 | 34.4716 | 0 |
| 1727454600 | 34.7061 | 0.13 | 0.36 | 34.6203 | 34.7484 | 34.5107 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
