IN XTK MSCI EURCLITRSF (I2RV)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3736 | 1.09179430081 | 34.2189 | 34.6025 | 33.4729 | 0 | 0 | IX |
| 4 | 0.2138 | 0.621896697665 | 34.3787 | 35.3317 | 33.4729 | 0 | 0 | IX |
| 12 | -0.7534 | -2.13150605869 | 35.3459 | 36.1126 | 33.4729 | 0 | 0 | IX |
| 26 | -1.1583 | -3.23992749813 | 35.7508 | 37.0647 | 32.2999 | 0 | 0 | IX |
| 52 | 2.5434 | 7.93594827936 | 32.0491 | 37.364 | 31.1282 | 0 | 0 | IX |
| 156 | 3.0235 | 9.57743355824 | 31.569 | 37.364 | 28.6426 | 0 | 0 | IX |
| 260 | 3.0235 | 9.57743355824 | 31.569 | 37.364 | 28.6426 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 34.1485 | 0.21 | 0.63 | 33.9385 | 34.159 | 33.865 | 0 |
| 1734715800 | 33.9342 | -0.32 | -0.92 | 34.2189 | 34.2189 | 33.4729 | 0 |
| 1734629400 | 34.2492 | -0.68 | -1.94 | 34.8813 | 34.8813 | 34.1779 | 0 |
| 1734543000 | 34.9285 | -0.09 | -0.27 | 34.9795 | 35.1104 | 34.918 | 0 |
| 1734456600 | 35.0226 | -0.13 | -0.36 | 35.2394 | 35.2394 | 35.0089 | 0 |
| 1734370200 | 35.1478 | 0 | 0.01 | 35.1139 | 35.1677 | 34.9506 | 0 |
| 1734111000 | 35.1447 | -0.01 | -0.04 | 35.1758 | 35.3317 | 35.0838 | 0 |
| 1734024600 | 35.1577 | 0.13 | 0.36 | 35.018 | 35.2919 | 35.0077 | 0 |
| 1733938200 | 35.0302 | 0.11 | 0.33 | 34.9558 | 35.0696 | 34.8786 | 0 |
| 1733851800 | 34.9154 | -0.22 | -0.62 | 35.1099 | 35.1099 | 34.8915 | 0 |
| 1733765400 | 35.1322 | 0.07 | 0.21 | 35.1257 | 35.3071 | 35.0773 | 0 |
| 1733506200 | 35.0603 | -0.04 | -0.11 | 35.1111 | 35.1946 | 35.0261 | 0 |
| 1733419800 | 35.0991 | 0.15 | 0.42 | 34.9898 | 35.1782 | 34.977 | 0 |
| 1733333400 | 34.9512 | 0.1 | 0.30 | 34.8974 | 35.0251 | 34.8854 | 0 |
| 1733247000 | 34.8464 | 0.16 | 0.47 | 34.7339 | 35.0178 | 34.7339 | 0 |
| 1733160600 | 34.685 | 0.18 | 0.53 | 34.4981 | 34.8106 | 34.3383 | 0 |
| 1732901400 | 34.5031 | 0.14 | 0.41 | 34.3787 | 34.5226 | 34.2002 | 0 |
| 1732815000 | 34.3629 | 0.16 | 0.46 | 34.2312 | 34.4981 | 34.2312 | 0 |
| 1732728600 | 34.2071 | -0.02 | -0.07 | 34.192 | 34.2131 | 33.9407 | 0 |
| 1732642200 | 34.2312 | -0.19 | -0.56 | 34.4163 | 34.4791 | 34.1237 | 0 |
| 1732555800 | 34.4253 | 0.02 | 0.06 | 34.4393 | 34.6394 | 34.4188 | 0 |
| 1732296600 | 34.4034 | 0.48 | 1.41 | 33.917 | 34.467 | 33.7886 | 0 |
| 1732210200 | 33.9251 | 0.07 | 0.19 | 33.8584 | 33.9863 | 33.5853 | 0 |
| 1732123800 | 33.8596 | -0.1 | -0.28 | 34.0365 | 34.2378 | 33.7733 | 0 |
| 1732037400 | 33.9561 | -0.39 | -1.14 | 34.1493 | 34.2725 | 33.533499 | 0 |
| 1731951000 | 34.348 | 0.17 | 0.49 | 34.3408 | 34.3723 | 34.1284 | 0 |
| 1731691800 | 34.1798 | -0.38 | -1.09 | 34.505 | 34.505 | 34.1225 | 0 |
| 1731605400 | 34.5557 | 0.51 | 1.51 | 34.0869 | 34.5558 | 34.0869 | 0 |
| 1731519000 | 34.0427 | -0.07 | -0.22 | 34.1517 | 34.2303 | 33.8177 | 0 |
| 1731432600 | 34.1167 | -0.73 | -2.10 | 34.8221 | 34.8221 | 34.1057 | 0 |
| 1731346200 | 34.849 | 0.35 | 1.01 | 34.5351 | 34.9459 | 34.5351 | 0 |
| 1731087000 | 34.5005 | -0.27 | -0.78 | 34.7579 | 34.8454 | 34.3896 | 0 |
| 1731000600 | 34.772 | 0.21 | 0.61 | 34.6034 | 34.9727 | 34.6034 | 0 |
| 1730914200 | 34.5612 | -0.31 | -0.90 | 34.7945 | 35.4517 | 34.4267 | 0 |
| 1730827800 | 34.8749 | 0.11 | 0.31 | 34.7984 | 34.8943 | 34.6939 | 0 |
| 1730741400 | 34.7685 | -0.27 | -0.77 | 34.9907 | 35.0499 | 34.7557 | 0 |
| 1730482200 | 35.0375 | 0.5 | 1.45 | 34.6673 | 35.1438 | 34.6673 | 0 |
| 1730395800 | 34.536 | -0.49 | -1.40 | 35.0059 | 35.0059 | 34.3527 | 0 |
| 1730309400 | 35.0279 | -0.38 | -1.07 | 35.3952 | 35.3952 | 34.9202 | 0 |
| 1730223000 | 35.4062 | -0.11 | -0.30 | 35.5196 | 35.6874 | 35.3772 | 0 |
| 1730136600 | 35.513 | 0.13 | 0.35 | 35.4004 | 35.5829 | 35.3049 | 0 |
| 1729873800 | 35.3879 | 0.03 | 0.10 | 35.3435 | 35.4935 | 35.2598 | 0 |
| 1729787400 | 35.3541 | 0.06 | 0.16 | 35.2926 | 35.5456 | 35.2926 | 0 |
| 1729701000 | 35.297 | -0.14 | -0.40 | 35.4766 | 35.5669 | 35.2414 | 0 |
| 1729614600 | 35.4375 | -0.17 | -0.47 | 35.6116 | 35.6127 | 35.2915 | 0 |
| 1729528200 | 35.6032 | -0.37 | -1.03 | 35.9563 | 35.9974 | 35.5901 | 0 |
| 1729269000 | 35.9755 | 0.17 | 0.48 | 35.8701 | 36.0123 | 35.8118 | 0 |
| 1729182600 | 35.8048 | 0.19 | 0.52 | 35.6493 | 35.8728 | 35.6274 | 0 |
| 1729096200 | 35.6193 | -0.08 | -0.22 | 35.6104 | 35.7338 | 35.4444 | 0 |
| 1729009800 | 35.6989 | -0.38 | -1.05 | 36.0049 | 36.1126 | 35.6776 | 0 |
| 1728923400 | 36.0762 | 0.33 | 0.93 | 35.7295 | 36.0803 | 35.7295 | 0 |
| 1728664200 | 35.7422 | 0.3 | 0.84 | 35.4986 | 35.7716 | 35.4342 | 0 |
| 1728577800 | 35.4438 | -0.25 | -0.71 | 35.6647 | 35.7324 | 35.4273 | 0 |
| 1728491400 | 35.6987 | 0.26 | 0.74 | 35.4136 | 35.7023 | 35.3834 | 0 |
| 1728405000 | 35.4352 | -0.09 | -0.25 | 35.4864 | 35.4992 | 35.1284 | 0 |
| 1728318600 | 35.5237 | -0.05 | -0.13 | 35.5755 | 35.6683 | 35.4078 | 0 |
| 1728059400 | 35.5695 | 0.16 | 0.44 | 35.3459 | 35.6889 | 35.2744 | 0 |
| 1727973000 | 35.4133 | -0.25 | -0.69 | 35.7229 | 35.7229 | 35.2792 | 0 |
| 1727886600 | 35.6587 | 0.1 | 0.29 | 35.5624 | 35.7067 | 35.4842 | 0 |
| 1727800200 | 35.5539 | -0.38 | -1.07 | 35.9761 | 36.0718 | 35.4079 | 0 |
| 1727713800 | 35.9371 | -0.33 | -0.92 | 36.2394 | 36.2394 | 35.9302 | 0 |
| 1727454600 | 36.2697 | -0.06 | -0.17 | 36.2503 | 36.3534 | 36.115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
