IN XTK MSCI WLDCLITRDL (I2RT)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7751 | -3.99841423941 | 44.3951 | 44.6011 | 42.5334 | 0 | 0 | IX |
| 4 | -2.7055 | -5.96904612194 | 45.3255 | 46.0114 | 42.5334 | 0 | 0 | IX |
| 12 | -2.5058 | -5.55292094545 | 45.1258 | 46.0114 | 42.5334 | 0 | 0 | IX |
| 26 | 0.8289 | 1.98343666474 | 41.7911 | 46.0114 | 41.2518 | 0 | 0 | IX |
| 52 | 3.1369 | 7.94491820551 | 39.4831 | 46.0114 | 37.7515 | 0 | 0 | IX |
| 156 | 10.8906 | 34.3233720146 | 31.7294 | 46.0114 | 30.1313 | 0 | 0 | IX |
| 260 | 10.8906 | 34.3233720146 | 31.7294 | 46.0114 | 30.1313 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 43.1564 | -0.37 | -0.84 | 44.0593 | 44.0789 | 43.1509 | 0 |
| 1741368600 | 43.5219 | -0.69 | -1.55 | 43.8933 | 44.0624 | 43.4805 | 0 |
| 1741282200 | 44.2084 | 0.26 | 0.60 | 44.5696 | 44.6011 | 44.0014 | 0 |
| 1741195800 | 43.9464 | 0.19 | 0.44 | 43.9725 | 44.3068 | 43.9434 | 0 |
| 1741109400 | 43.7559 | -1.09 | -2.44 | 44.3951 | 44.3951 | 43.5726 | 0 |
| 1741023000 | 44.8495 | 0.39 | 0.88 | 44.8863 | 45.2004 | 44.8239 | 0 |
| 1740763800 | 44.46 | -0.44 | -0.97 | 44.2721 | 44.5355 | 44.1574 | 0 |
| 1740677400 | 44.8962 | -0.38 | -0.84 | 45.0115 | 45.0901 | 44.6594 | 0 |
| 1740591000 | 45.2779 | 0.55 | 1.22 | 44.9121 | 45.3179 | 44.9121 | 0 |
| 1740504600 | 44.7328 | -0.53 | -1.18 | 45.058 | 45.1561 | 44.65 | 0 |
| 1740418200 | 45.2674 | -0.4 | -0.87 | 45.2848 | 45.4051 | 44.9952 | 0 |
| 1740159000 | 45.6624 | -0.04 | -0.09 | 45.839 | 45.8983 | 45.5892 | 0 |
| 1740072600 | 45.7014 | -0.18 | -0.40 | 45.973 | 46.0114 | 45.6377 | 0 |
| 1739986200 | 45.8841 | -0.04 | -0.09 | 45.9976 | 46.0058 | 45.7869 | 0 |
| 1739899800 | 45.9275 | -0 | -0.00 | 45.9021 | 45.9827 | 45.8797 | 0 |
| 1739813400 | 45.9293 | 0.04 | 0.10 | 45.8963 | 45.9367 | 45.8871 | 0 |
| 1739554200 | 45.8857 | 0.26 | 0.57 | 45.8699 | 45.9642 | 45.8534 | 0 |
| 1739467800 | 45.6275 | 0.46 | 1.01 | 45.335 | 45.688 | 45.3329 | 0 |
| 1739381400 | 45.1718 | -0.18 | -0.39 | 45.3546 | 45.3806 | 44.9471 | 0 |
| 1739295000 | 45.3489 | 0.04 | 0.09 | 45.3255 | 45.3631 | 45.2023 | 0 |
| 1739208600 | 45.3072 | 0.13 | 0.28 | 45.0714 | 45.3857 | 45.0688 | 0 |
| 1738949400 | 45.1819 | -0.23 | -0.50 | 45.4787 | 45.5711 | 45.1458 | 0 |
| 1738863000 | 45.4089 | 0.26 | 0.58 | 45.2811 | 45.4608 | 45.2811 | 0 |
| 1738776600 | 45.145 | 0.09 | 0.20 | 45.0725 | 45.1543 | 44.9594 | 0 |
| 1738690200 | 45.0554 | 0.3 | 0.66 | 44.7232 | 45.07 | 44.6935 | 0 |
| 1738603800 | 44.7585 | -0.83 | -1.81 | 44.9612 | 44.9612 | 44.2186 | 0 |
| 1738344600 | 45.585 | 0.31 | 0.68 | 45.3571 | 45.6434 | 45.3265 | 0 |
| 1738258200 | 45.2784 | 0.15 | 0.34 | 45.1059 | 45.4145 | 45.1059 | 0 |
| 1738171800 | 45.1258 | 0.11 | 0.24 | 45.2168 | 45.2561 | 45.0956 | 0 |
| 1738085400 | 45.0176 | 0.26 | 0.57 | 44.8385 | 45.1428 | 44.7921 | 0 |
| 1737999000 | 44.7625 | -0.75 | -1.65 | 45.3522 | 45.412 | 44.6915 | 0 |
| 1737739800 | 45.5122 | 0.23 | 0.52 | 45.4354 | 45.5176 | 45.43 | 0 |
| 1737653400 | 45.2779 | 0.03 | 0.07 | 45.1843 | 45.291 | 45.1219 | 0 |
| 1737567000 | 45.2478 | 0.41 | 0.92 | 44.9808 | 45.2565 | 44.9808 | 0 |
| 1737480600 | 44.8356 | 0.21 | 0.47 | 44.5926 | 44.8785 | 44.5621 | 0 |
| 1737394200 | 44.6256 | 0.07 | 0.15 | 44.5387 | 44.6731 | 44.509 | 0 |
| 1737135000 | 44.5604 | 0.37 | 0.83 | 44.107 | 44.5805 | 44.107 | 0 |
| 1737048600 | 44.1931 | 0.27 | 0.61 | 44.1035 | 44.2828 | 44.0475 | 0 |
| 1736962200 | 43.9243 | 0.71 | 1.65 | 43.3986 | 44.1379 | 43.3986 | 0 |
| 1736875800 | 43.2107 | 0.13 | 0.31 | 43.2956 | 43.5148 | 43.2107 | 0 |
| 1736789400 | 43.0782 | -0.22 | -0.52 | 43.2727 | 43.2727 | 42.9008 | 0 |
| 1736530200 | 43.3022 | -0.68 | -1.54 | 43.9435 | 43.9627 | 43.21 | 0 |
| 1736443800 | 43.9787 | 0 | 0.00 | 43.9262 | 43.996 | 43.9006 | 0 |
| 1736357400 | 43.9778 | -0.24 | -0.54 | 43.9584 | 43.9932 | 43.7362 | 0 |
| 1736271000 | 44.2144 | -0.37 | -0.84 | 44.4141 | 44.5614 | 44.0704 | 0 |
| 1736184600 | 44.5886 | 0.62 | 1.41 | 44.0514 | 44.6099 | 44.0514 | 0 |
| 1735925400 | 43.9668 | 0.16 | 0.37 | 43.6499 | 43.969 | 43.616 | 0 |
| 1735839000 | 43.8052 | -0.11 | -0.26 | 43.7187 | 44.0019 | 43.6573 | 0 |
| 1735579800 | 43.918 | -0.29 | -0.65 | 44.2598 | 44.2845 | 43.6248 | 0 |
| 1735320600 | 44.2046 | 0.21 | 0.47 | 44.6287 | 44.6837 | 44.128 | 0 |
| 1734975000 | 43.9969 | -0.16 | -0.37 | 43.9413 | 44.0201 | 43.7616 | 0 |
| 1734715800 | 44.1594 | 0.34 | 0.78 | 43.5591 | 44.1615 | 43.2549 | 0 |
| 1734629400 | 43.817 | -1.16 | -2.57 | 44.8572 | 44.8572 | 43.6493 | 0 |
| 1734543000 | 44.9723 | -0.03 | -0.07 | 44.9423 | 45.0331 | 44.8719 | 0 |
| 1734456600 | 45.0025 | -0.12 | -0.26 | 45.1258 | 45.1258 | 44.9021 | 0 |
| 1734370200 | 45.1211 | 0.12 | 0.26 | 45.0247 | 45.1603 | 44.9785 | 0 |
| 1734111000 | 45.0024 | -0.26 | -0.58 | 45.06 | 45.2053 | 44.929 | 0 |
| 1734024600 | 45.2669 | -0.07 | -0.15 | 45.3577 | 45.3731 | 45.1936 | 0 |
| 1733938200 | 45.3368 | 0.22 | 0.49 | 45.0034 | 45.3371 | 44.9832 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
