IN XTK2 JPM EM LGOVB LS (I2RN)
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 | -0.6026 | -2.57610540401 | 23.3919 | 23.4643 | 22.7624 | 0 | 0 | IX |
| 4 | -0.7452 | -3.1664152627 | 23.5345 | 23.6345 | 22.7624 | 0 | 0 | IX |
| 12 | -0.1274 | -0.555926464107 | 22.9167 | 23.6345 | 22.6167 | 0 | 0 | IX |
| 26 | -0.8217 | -3.48015755368 | 23.611 | 23.6345 | 22.4666 | 0 | 0 | IX |
| 52 | -1.4559 | -6.00489993896 | 24.2452 | 24.3034 | 22.4666 | 0 | 0 | IX |
| 156 | -12.6406 | -35.6777749867 | 35.4299 | 46.3 | 22.4666 | 0 | 0 | IX |
| 260 | -12.6406 | -35.6777749867 | 35.4299 | 46.3 | 22.4666 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 22.7897 | -0.58 | -2.49 | 22.7926 | 22.8196 | 22.7719 | 0 |
| 1739899800 | 23.3725 | 0.02 | 0.08 | 23.3151 | 23.3812 | 23.3077 | 0 |
| 1739813400 | 23.3538 | -0.03 | -0.14 | 23.3869 | 23.3908 | 23.346 | 0 |
| 1739554200 | 23.3863 | -0 | -0.00 | 23.3872 | 23.4006 | 23.3612 | 0 |
| 1739467800 | 23.3873 | -0.12 | -0.49 | 23.3919 | 23.4643 | 23.383 | 0 |
| 1739381400 | 23.5033 | 0 | 0.01 | 23.4509 | 23.5542 | 23.4433 | 0 |
| 1739295000 | 23.5019 | -0.06 | -0.24 | 23.6206 | 23.6345 | 23.4969 | 0 |
| 1739208600 | 23.5584 | -0.04 | -0.15 | 23.5071 | 23.5836 | 23.5014 | 0 |
| 1738949400 | 23.5939 | 0.11 | 0.45 | 23.5647 | 23.6146 | 23.5173 | 0 |
| 1738863000 | 23.4875 | 0.06 | 0.27 | 23.3493 | 23.5524 | 23.3464 | 0 |
| 1738776600 | 23.4251 | 0.06 | 0.25 | 23.4065 | 23.448 | 23.3611 | 0 |
| 1738690200 | 23.3671 | 0.1 | 0.42 | 23.3688 | 23.4314 | 23.3565 | 0 |
| 1738603800 | 23.2703 | -0.13 | -0.55 | 23.4217 | 23.4328 | 23.2571 | 0 |
| 1738344600 | 23.399 | -0.06 | -0.26 | 23.4619 | 23.4926 | 23.3969 | 0 |
| 1738258200 | 23.4595 | -0.02 | -0.07 | 23.4385 | 23.4764 | 23.4264 | 0 |
| 1738171800 | 23.4754 | 0.1 | 0.42 | 23.3951 | 23.4976 | 23.3892 | 0 |
| 1738085400 | 23.3767 | -0.02 | -0.10 | 23.3339 | 23.404 | 23.3208 | 0 |
| 1737999000 | 23.399 | -0.08 | -0.33 | 23.4731 | 23.4772 | 23.3468 | 0 |
| 1737739800 | 23.477 | -0.02 | -0.07 | 23.5732 | 23.5991 | 23.4692 | 0 |
| 1737653400 | 23.4928 | 0.09 | 0.38 | 23.5345 | 23.5541 | 23.488 | 0 |
| 1737567000 | 23.4033 | 0 | 0.00 | 23.4033 | 23.4033 | 23.4033 | 0 |
| 1737480600 | 23.4033 | 0.04 | 0.18 | 23.4106 | 23.4581 | 23.3978 | 0 |
| 1737394200 | 23.3605 | -0.04 | -0.19 | 23.3805 | 23.4543 | 23.3266 | 0 |
| 1737135000 | 23.4042 | 0.1 | 0.44 | 23.3945 | 23.4152 | 23.3459 | 0 |
| 1737048600 | 23.3018 | -0.03 | -0.12 | 23.3568 | 23.3905 | 23.2999 | 0 |
| 1736962200 | 23.3287 | -0 | -0.01 | 23.2545 | 23.3396 | 23.2067 | 0 |
| 1736875800 | 23.331 | 0.09 | 0.40 | 23.2348 | 23.3817 | 23.1924 | 0 |
| 1736789400 | 23.2373 | -0.05 | -0.22 | 23.3183 | 23.3397 | 23.2276 | 0 |
| 1736530200 | 23.2895 | 0.07 | 0.29 | 23.2292 | 23.3005 | 23.0524 | 0 |
| 1736443800 | 23.2226 | 0.12 | 0.51 | 23.2612 | 23.2967 | 23.1926 | 0 |
| 1736357400 | 23.1054 | 0.17 | 0.75 | 22.9404 | 23.1391 | 22.9376 | 0 |
| 1736271000 | 22.9344 | 0.06 | 0.25 | 22.8795 | 22.954 | 22.8606 | 0 |
| 1736184600 | 22.8782 | -0.09 | -0.37 | 22.9198 | 22.9519 | 22.8712 | 0 |
| 1735925400 | 22.9635 | -0.01 | -0.03 | 22.9895 | 23.0047 | 22.9608 | 0 |
| 1735839000 | 22.9702 | 0.15 | 0.65 | 22.781 | 22.9987 | 22.7799 | 0 |
| 1735579800 | 22.8222 | 0.01 | 0.03 | 22.7836 | 22.8336 | 22.7409 | 0 |
| 1735320600 | 22.8146 | -0.12 | -0.52 | 22.891 | 22.9257 | 22.7998 | 0 |
| 1734975000 | 22.9348 | 0.13 | 0.56 | 22.9167 | 22.9601 | 22.8754 | 0 |
| 1734715800 | 22.8076 | 0.03 | 0.15 | 22.8958 | 22.9174 | 22.7995 | 0 |
| 1734629400 | 22.7737 | 0.06 | 0.28 | 22.7 | 22.7767 | 22.6167 | 0 |
| 1734543000 | 22.7109 | -0.06 | -0.27 | 22.7538 | 22.7674 | 22.7008 | 0 |
| 1734456600 | 22.7725 | -0.14 | -0.62 | 22.8459 | 22.8513 | 22.7703 | 0 |
| 1734370200 | 22.9143 | -0.16 | -0.67 | 23.0348 | 23.0437 | 22.9065 | 0 |
| 1734111000 | 23.0693 | 0.1 | 0.46 | 23.0344 | 23.0907 | 23.0053 | 0 |
| 1734024600 | 22.9645 | 0.1 | 0.42 | 22.9034 | 22.9973 | 22.8884 | 0 |
| 1733938200 | 22.8675 | 0.01 | 0.05 | 22.8766 | 22.9142 | 22.8535 | 0 |
| 1733851800 | 22.8567 | -0.01 | -0.03 | 22.8991 | 22.8991 | 22.843 | 0 |
| 1733765400 | 22.8641 | -0.02 | -0.09 | 22.8368 | 22.8891 | 22.8262 | 0 |
| 1733506200 | 22.8853 | 0.03 | 0.14 | 22.8613 | 22.9118 | 22.8395 | 0 |
| 1733419800 | 22.853 | 0.01 | 0.04 | 22.838 | 22.8674 | 22.8314 | 0 |
| 1733333400 | 22.8431 | -0.04 | -0.18 | 22.8726 | 22.9304 | 22.835 | 0 |
| 1733247000 | 22.8845 | -0.04 | -0.19 | 22.8627 | 22.9146 | 22.8368 | 0 |
| 1733160600 | 22.929 | 0.01 | 0.04 | 22.8632 | 22.9446 | 22.8129 | 0 |
| 1732901400 | 22.92 | 0.03 | 0.12 | 22.8855 | 22.9563 | 22.8836 | 0 |
| 1732815000 | 22.8924 | -0.03 | -0.14 | 22.9167 | 22.9316 | 22.8924 | 0 |
| 1732728600 | 22.9237 | -0.18 | -0.77 | 23.0155 | 23.0405 | 22.9198 | 0 |
| 1732642200 | 23.1005 | -0.03 | -0.12 | 23.092 | 23.112 | 23.0653 | 0 |
| 1732555800 | 23.1293 | 0.06 | 0.24 | 23.047 | 23.1539 | 23.047 | 0 |
| 1732296600 | 23.0742 | 0.06 | 0.28 | 23.0536 | 23.1231 | 23.0258 | 0 |
| 1732210200 | 23.0106 | 0.08 | 0.33 | 22.9451 | 23.0249 | 22.9406 | 0 |
| 1732123800 | 22.9339 | -0.01 | -0.02 | 22.8768 | 22.9375 | 22.8684 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
