IN XTK MSCI WLDCLITREO (I2RQ)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5027 | -1.16446066963 | 43.1702 | 43.5323 | 42.4986 | 0 | 0 | IX |
| 4 | 0.2182 | 0.514024966254 | 42.4493 | 43.5323 | 41.9439 | 0 | 0 | IX |
| 12 | 3.1132 | 7.87069926658 | 39.5543 | 43.5323 | 39.4201 | 0 | 0 | IX |
| 26 | 4.6389 | 12.1984506398 | 38.0286 | 43.5323 | 35.2529 | 0 | 0 | IX |
| 52 | 8.0341 | 23.1975491866 | 34.6334 | 43.5323 | 34.387 | 0 | 0 | IX |
| 156 | 13.4076 | 45.8224395846 | 29.2599 | 43.5323 | 28.1515 | 0 | 0 | IX |
| 260 | 13.4076 | 45.8224395846 | 29.2599 | 43.5323 | 28.1515 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 42.6675 | -0.62 | -1.43 | 43.3702 | 43.3702 | 42.4986 | 0 |
| 1737739800 | 43.2872 | -0.16 | -0.36 | 43.4373 | 43.4651 | 43.2073 | 0 |
| 1737653400 | 43.4425 | 0.02 | 0.04 | 43.4464 | 43.5323 | 43.3436 | 0 |
| 1737567000 | 43.4261 | 0.39 | 0.91 | 43.203 | 43.4401 | 43.0912 | 0 |
| 1737480600 | 43.0346 | 0.13 | 0.30 | 42.987 | 43.1985 | 42.9337 | 0 |
| 1737394200 | 42.9051 | -0.37 | -0.85 | 43.1702 | 43.2098 | 42.8221 | 0 |
| 1737135000 | 43.2709 | 0.4 | 0.92 | 42.8869 | 43.3178 | 42.8366 | 0 |
| 1737048600 | 42.8747 | 0.14 | 0.34 | 42.8293 | 43.0506 | 42.8241 | 0 |
| 1736962200 | 42.73 | 0.72 | 1.72 | 42.1121 | 42.7932 | 42.0172 | 0 |
| 1736875800 | 42.0092 | -0.16 | -0.39 | 42.2211 | 42.3764 | 41.9977 | 0 |
| 1736789400 | 42.1736 | -0.15 | -0.36 | 42.3598 | 42.4427 | 42.0309 | 0 |
| 1736530200 | 42.3266 | -0.37 | -0.86 | 42.676 | 42.9067 | 42.1731 | 0 |
| 1736443800 | 42.6957 | 0.02 | 0.04 | 42.6882 | 42.728 | 42.6104 | 0 |
| 1736357400 | 42.6803 | 0.06 | 0.15 | 42.5438 | 42.711 | 42.4479 | 0 |
| 1736271000 | 42.6183 | -0.27 | -0.63 | 42.6464 | 42.8619 | 42.5423 | 0 |
| 1736184600 | 42.8881 | 0.16 | 0.37 | 42.6545 | 42.9072 | 42.3511 | 0 |
| 1735925400 | 42.7298 | -0.03 | -0.06 | 42.4569 | 42.7364 | 42.3625 | 0 |
| 1735839000 | 42.7556 | 0.48 | 1.15 | 42.1873 | 42.7821 | 42.1559 | 0 |
| 1735579800 | 42.2715 | -0.11 | -0.25 | 42.4493 | 42.5896 | 41.9439 | 0 |
| 1735320600 | 42.3781 | 0.09 | 0.22 | 42.8216 | 42.8857 | 42.3301 | 0 |
| 1734975000 | 42.2844 | -0.07 | -0.16 | 42.2005 | 42.3269 | 42.125 | 0 |
| 1734715800 | 42.353 | 0.11 | 0.25 | 41.9523 | 42.353 | 41.6285 | 0 |
| 1734629400 | 42.2475 | -0.71 | -1.65 | 43.1506 | 43.1506 | 42.0114 | 0 |
| 1734543000 | 42.9576 | 0.1 | 0.22 | 42.8165 | 43.0026 | 42.7784 | 0 |
| 1734456600 | 42.8616 | -0.09 | -0.21 | 42.9872 | 43.0281 | 42.7346 | 0 |
| 1734370200 | 42.95 | 0.09 | 0.21 | 42.8603 | 43.0361 | 42.7854 | 0 |
| 1734111000 | 42.8594 | -0.22 | -0.51 | 43.0805 | 43.0843 | 42.8038 | 0 |
| 1734024600 | 43.0785 | -0.07 | -0.16 | 43.128 | 43.2872 | 43.0197 | 0 |
| 1733938200 | 43.1471 | 0.21 | 0.49 | 42.9012 | 43.1916 | 42.7536 | 0 |
| 1733851800 | 42.9385 | 0.07 | 0.17 | 42.8732 | 43.0352 | 42.8494 | 0 |
| 1733765400 | 42.8668 | -0.16 | -0.37 | 43.0513 | 43.0963 | 42.7465 | 0 |
| 1733506200 | 43.0246 | 0.01 | 0.02 | 42.8772 | 43.1464 | 42.735 | 0 |
| 1733419800 | 43.0176 | -0.04 | -0.10 | 43.1106 | 43.1731 | 42.9155 | 0 |
| 1733333400 | 43.0603 | 0.19 | 0.44 | 42.9376 | 43.1599 | 42.9169 | 0 |
| 1733247000 | 42.871 | -0.07 | -0.17 | 42.9456 | 42.9571 | 42.8426 | 0 |
| 1733160600 | 42.9449 | 0.34 | 0.79 | 42.7606 | 42.9742 | 42.6721 | 0 |
| 1732901400 | 42.6063 | 0.27 | 0.63 | 42.2639 | 42.6063 | 42.2445 | 0 |
| 1732815000 | 42.34 | 0.15 | 0.35 | 42.3413 | 42.4234 | 42.3092 | 0 |
| 1732728600 | 42.192 | -0.37 | -0.88 | 42.5858 | 42.5858 | 42.192 | 0 |
| 1732642200 | 42.5667 | 0.02 | 0.06 | 42.523 | 42.5998 | 42.2752 | 0 |
| 1732555800 | 42.5417 | -0.04 | -0.09 | 42.5146 | 42.6035 | 42.2563 | 0 |
| 1732296600 | 42.5788 | 0.48 | 1.14 | 42.1657 | 42.7289 | 42.1604 | 0 |
| 1732210200 | 42.0994 | 0.47 | 1.12 | 41.7409 | 42.1004 | 41.652 | 0 |
| 1732123800 | 41.632 | 0.09 | 0.22 | 41.595 | 41.7812 | 41.4695 | 0 |
| 1732037400 | 41.5389 | -0.04 | -0.10 | 41.4873 | 41.6552 | 41.2129 | 0 |
| 1731951000 | 41.5798 | 0.12 | 0.29 | 41.4508 | 41.5839 | 41.3353 | 0 |
| 1731691800 | 41.4577 | -0.51 | -1.21 | 41.8523 | 41.8746 | 41.4418 | 0 |
| 1731605400 | 41.9673 | -0.03 | -0.07 | 41.9966 | 42.2113 | 41.8754 | 0 |
| 1731519000 | 41.9967 | 0.09 | 0.21 | 41.862 | 42.0333 | 41.6961 | 0 |
| 1731432600 | 41.9107 | -0.09 | -0.22 | 42.0125 | 42.0455 | 41.8922 | 0 |
| 1731346200 | 42.0032 | 0.42 | 1.00 | 41.6946 | 42.0803 | 41.6946 | 0 |
| 1731087000 | 41.5853 | 0.35 | 0.85 | 41.3498 | 41.6066 | 41.2645 | 0 |
| 1731000600 | 41.2341 | 0.22 | 0.54 | 41.1337 | 41.2633 | 41.0345 | 0 |
| 1730914200 | 41.0124 | 1.32 | 3.32 | 40.3823 | 41.1279 | 40.3377 | 0 |
| 1730827800 | 39.6941 | 0.23 | 0.57 | 39.502 | 39.744 | 39.4275 | 0 |
| 1730741400 | 39.4689 | -0.3 | -0.74 | 39.5543 | 39.61 | 39.4201 | 0 |
| 1730482200 | 39.7643 | 0.14 | 0.35 | 39.4043 | 39.8665 | 39.3626 | 0 |
| 1730395800 | 39.6252 | -0.64 | -1.60 | 40.142 | 40.142 | 39.5294 | 0 |
| 1730309400 | 40.2681 | -0.22 | -0.55 | 40.4276 | 40.4276 | 40.1949 | 0 |
| 1730223000 | 40.4894 | 0.07 | 0.17 | 40.4202 | 40.5353 | 40.3753 | 0 |
| 1730136600 | 40.4197 | 0.02 | 0.06 | 40.2805 | 40.4524 | 40.2175 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
