Xt MSCI Glb SDG 7 Afford&Clean (I2PN)
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 | 0.4569 | 2.53485494904 | 18.0247 | 18.6511 | 17.9421 | 0 | 0 | IX |
| 4 | -1.2636 | -6.39953001236 | 19.7452 | 19.9139 | 17.9421 | 0 | 0 | IX |
| 12 | -2.8713 | -13.4468854348 | 21.3529 | 21.7966 | 17.9421 | 0 | 0 | IX |
| 26 | -2.0305 | -9.89903520361 | 20.5121 | 22.2109 | 17.9421 | 0 | 0 | IX |
| 52 | -4.0645 | -18.0275080834 | 22.5461 | 23.0911 | 17.9421 | 0 | 0 | IX |
| 156 | -14.3255 | -43.6658528184 | 32.8071 | 33.0236 | 17.9421 | 0 | 0 | IX |
| 260 | -14.3255 | -43.6658528184 | 32.8071 | 33.0236 | 17.9421 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 18.4422 | 0.15 | 0.85 | 18.3246 | 18.4508 | 18.3193 | 0 |
| 1734715800 | 18.2875 | 0.05 | 0.29 | 18.0247 | 18.2895 | 17.9421 | 0 |
| 1734629400 | 18.234 | -0.61 | -3.23 | 18.3386 | 18.3386 | 18.1706 | 0 |
| 1734543000 | 18.8433 | 0.18 | 0.95 | 18.7145 | 18.894 | 18.7145 | 0 |
| 1734456600 | 18.6655 | -0.11 | -0.57 | 18.6893 | 18.8175 | 18.6176 | 0 |
| 1734370200 | 18.7718 | -0.09 | -0.46 | 18.8875 | 18.8875 | 18.6944 | 0 |
| 1734111000 | 18.8587 | -0.21 | -1.12 | 18.9021 | 18.9434 | 18.7688 | 0 |
| 1734024600 | 19.0716 | -0.02 | -0.08 | 19.2193 | 19.2434 | 19.0518 | 0 |
| 1733938200 | 19.0871 | -0.12 | -0.61 | 19.1762 | 19.2552 | 18.9976 | 0 |
| 1733851800 | 19.2048 | -0.31 | -1.59 | 19.4107 | 19.4107 | 19.1657 | 0 |
| 1733765400 | 19.5155 | 0.34 | 1.79 | 19.1785 | 19.6186 | 19.1785 | 0 |
| 1733506200 | 19.172 | -0.04 | -0.20 | 19.2044 | 19.3061 | 19.172 | 0 |
| 1733419800 | 19.2102 | -0.13 | -0.68 | 19.2574 | 19.33 | 19.1016 | 0 |
| 1733333400 | 19.3418 | -0.34 | -1.73 | 19.5819 | 19.5819 | 19.3121 | 0 |
| 1733247000 | 19.6832 | -0.1 | -0.50 | 19.8761 | 19.9139 | 19.6567 | 0 |
| 1733160600 | 19.7827 | 0.02 | 0.12 | 19.7411 | 19.828 | 19.6667 | 0 |
| 1732901400 | 19.7581 | 0.05 | 0.27 | 19.7452 | 19.8139 | 19.7035 | 0 |
| 1732815000 | 19.7052 | -0.03 | -0.17 | 19.6212 | 19.7331 | 19.6212 | 0 |
| 1732728600 | 19.7389 | 0.36 | 1.86 | 19.4781 | 19.7631 | 19.4682 | 0 |
| 1732642200 | 19.3791 | -0.26 | -1.35 | 19.6044 | 19.6092 | 19.3332 | 0 |
| 1732555800 | 19.6437 | 0.48 | 2.51 | 19.2618 | 19.6923 | 19.2588 | 0 |
| 1732296600 | 19.1636 | 0.01 | 0.05 | 19.0544 | 19.2086 | 18.9867 | 0 |
| 1732210200 | 19.1533 | 0.04 | 0.20 | 19.1649 | 19.2422 | 19.1037 | 0 |
| 1732123800 | 19.1147 | -0.02 | -0.09 | 19.115 | 19.1832 | 19.058 | 0 |
| 1732037400 | 19.1315 | -0.05 | -0.26 | 19.2264 | 19.2706 | 19.051 | 0 |
| 1731951000 | 19.1815 | -0.03 | -0.15 | 19.1435 | 19.191 | 19.0129 | 0 |
| 1731691800 | 19.2097 | 0.02 | 0.09 | 19.2153 | 19.3747 | 19.2015 | 0 |
| 1731605400 | 19.193 | -0.01 | -0.06 | 19.0817 | 19.2158 | 19.0692 | 0 |
| 1731519000 | 19.205 | 0.12 | 0.63 | 19.1353 | 19.2671 | 19.1186 | 0 |
| 1731432600 | 19.0844 | -0.52 | -2.64 | 19.546 | 19.546 | 19.0821 | 0 |
| 1731346200 | 19.6025 | 0.09 | 0.46 | 19.6024 | 19.6953 | 19.5513 | 0 |
| 1731087000 | 19.5123 | -0.33 | -1.66 | 19.7513 | 19.8253 | 19.5123 | 0 |
| 1731000600 | 19.8426 | 0.2 | 1.03 | 19.706 | 19.9018 | 19.6898 | 0 |
| 1730914200 | 19.6411 | -1.16 | -5.57 | 20.7017 | 20.7017 | 19.4796 | 0 |
| 1730827800 | 20.7987 | -0.09 | -0.42 | 20.9032 | 20.9032 | 20.6903 | 0 |
| 1730741400 | 20.8861 | 0.49 | 2.40 | 20.5201 | 20.9392 | 20.5201 | 0 |
| 1730482200 | 20.3956 | 0.05 | 0.23 | 20.2848 | 20.5346 | 20.2848 | 0 |
| 1730395800 | 20.3492 | 0 | 0.01 | 20.2863 | 20.3724 | 20.2217 | 0 |
| 1730309400 | 20.3471 | -0.05 | -0.23 | 20.3777 | 20.4303 | 20.26 | 0 |
| 1730223000 | 20.3949 | -0.39 | -1.87 | 20.6624 | 20.7021 | 20.3885 | 0 |
| 1730136600 | 20.7831 | 0.13 | 0.63 | 20.6085 | 20.8152 | 20.5777 | 0 |
| 1729873800 | 20.6524 | 0.27 | 1.35 | 20.5617 | 20.7071 | 20.5529 | 0 |
| 1729787400 | 20.3779 | -0.08 | -0.39 | 20.3664 | 20.4886 | 20.3664 | 0 |
| 1729701000 | 20.4574 | -0.2 | -0.96 | 20.7386 | 20.7803 | 20.4325 | 0 |
| 1729614600 | 20.6559 | -0.06 | -0.29 | 20.7777 | 20.7856 | 20.6159 | 0 |
| 1729528200 | 20.7161 | -0.1 | -0.47 | 20.8773 | 20.9018 | 20.6922 | 0 |
| 1729269000 | 20.8146 | 0.14 | 0.68 | 20.7891 | 20.8454 | 20.7683 | 0 |
| 1729182600 | 20.6741 | -0.07 | -0.32 | 20.6895 | 20.7878 | 20.6196 | 0 |
| 1729096200 | 20.7405 | -0.04 | -0.18 | 20.6167 | 20.7459 | 20.5772 | 0 |
| 1729009800 | 20.7771 | -0.29 | -1.39 | 20.9137 | 20.9175 | 20.7311 | 0 |
| 1728923400 | 21.07 | -0.15 | -0.72 | 21.1806 | 21.1873 | 21.005 | 0 |
| 1728664200 | 21.2237 | 0.03 | 0.16 | 21.0453 | 21.229 | 21.0312 | 0 |
| 1728577800 | 21.1898 | -0.27 | -1.25 | 21.5216 | 21.5216 | 21.1686 | 0 |
| 1728491400 | 21.4582 | -0.16 | -0.73 | 21.2432 | 21.4643 | 21.2404 | 0 |
| 1728405000 | 21.6155 | 0.02 | 0.11 | 21.7743 | 21.7966 | 21.5829 | 0 |
| 1728318600 | 21.592 | 0.27 | 1.26 | 21.4129 | 21.7111 | 21.3723 | 0 |
| 1728059400 | 21.3225 | -0.01 | -0.05 | 21.3529 | 21.3884 | 21.2673 | 0 |
| 1727973000 | 21.3328 | -0.26 | -1.21 | 21.4874 | 21.4988 | 21.2906 | 0 |
| 1727886600 | 21.5944 | -0.22 | -1.02 | 21.8015 | 21.8101 | 21.468 | 0 |
| 1727800200 | 21.8164 | -0.19 | -0.89 | 21.9886 | 21.9886 | 21.7176 | 0 |
| 1727713800 | 22.0112 | -0 | -0.02 | 22.2029 | 22.2109 | 22.0049 | 0 |
| 1727454600 | 22.015 | 0.49 | 2.26 | 21.7951 | 22.0367 | 21.761 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
