IN XTK MSCI EMUCLITREO (I2RY)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2319 | -0.549772291382 | 42.1811 | 42.4268 | 41.7969 | 0 | 0 | IX |
| 4 | 1.7905 | 4.45856066058 | 40.1587 | 42.4268 | 39.6546 | 0 | 0 | IX |
| 12 | 4.5384 | 12.1312562148 | 37.4108 | 42.4268 | 37.2921 | 0 | 0 | IX |
| 26 | 4.0982 | 10.8271908272 | 37.851 | 42.4268 | 36.7851 | 0 | 0 | IX |
| 52 | 5.8173 | 16.1001774056 | 36.1319 | 42.4268 | 35.1167 | 0 | 0 | IX |
| 156 | 9.5877 | 29.6268714367 | 32.3615 | 42.4268 | 30.5038 | 0 | 0 | IX |
| 260 | 9.5877 | 29.6268714367 | 32.3615 | 42.4268 | 30.5038 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 41.8457 | -0 | -0.00 | 41.8499 | 42.113 | 41.7969 | 0 |
| 1739986200 | 41.8472 | -0.52 | -1.22 | 42.3666 | 42.4017 | 41.8046 | 0 |
| 1739899800 | 42.3635 | 0.1 | 0.23 | 42.2684 | 42.4268 | 42.132 | 0 |
| 1739813400 | 42.267 | 0.14 | 0.34 | 42.1264 | 42.3142 | 42.0813 | 0 |
| 1739554200 | 42.1243 | -0.03 | -0.08 | 42.1811 | 42.2816 | 42.0549 | 0 |
| 1739467800 | 42.1562 | 0.65 | 1.58 | 41.4991 | 42.1563 | 41.4991 | 0 |
| 1739381400 | 41.502 | 0.13 | 0.31 | 41.3723 | 41.5822 | 41.2638 | 0 |
| 1739295000 | 41.3733 | 0.23 | 0.57 | 41.1399 | 41.3968 | 41.1395 | 0 |
| 1739208600 | 41.1405 | 0.25 | 0.61 | 40.8994 | 41.1861 | 40.8994 | 0 |
| 1738949400 | 40.8918 | -0.22 | -0.54 | 41.1122 | 41.1636 | 40.8446 | 0 |
| 1738863000 | 41.1133 | 0.59 | 1.46 | 40.5282 | 41.157 | 40.5282 | 0 |
| 1738776600 | 40.5228 | 0.06 | 0.14 | 40.4625 | 40.5229 | 40.3019 | 0 |
| 1738690200 | 40.465 | 0.27 | 0.66 | 40.1953 | 40.4909 | 40.015 | 0 |
| 1738603800 | 40.1977 | -0.48 | -1.19 | 40.6888 | 40.6888 | 39.8724 | 0 |
| 1738344600 | 40.6817 | 0.01 | 0.02 | 40.674 | 40.8829 | 40.6268 | 0 |
| 1738258200 | 40.6744 | 0.52 | 1.30 | 40.3109 | 40.7004 | 40.3109 | 0 |
| 1738171800 | 40.1506 | 0.05 | 0.12 | 39.936 | 40.2486 | 39.9058 | 0 |
| 1738085400 | 40.1032 | 0.09 | 0.23 | 40.015 | 40.2888 | 40.015 | 0 |
| 1737999000 | 40.0108 | -0.16 | -0.41 | 40.1757 | 40.1757 | 39.6546 | 0 |
| 1737739800 | 40.175 | 0.01 | 0.03 | 40.1587 | 40.4607 | 40.0967 | 0 |
| 1737653400 | 40.1623 | 0.28 | 0.70 | 40.0753 | 40.1862 | 39.9534 | 0 |
| 1737567000 | 39.883 | 0 | 0.00 | 39.883 | 39.883 | 39.883 | 0 |
| 1737480600 | 39.883 | 0.03 | 0.08 | 39.8515 | 39.8905 | 39.7618 | 0 |
| 1737394200 | 39.8506 | 0.11 | 0.29 | 39.7391 | 39.9728 | 39.6872 | 0 |
| 1737135000 | 39.7363 | 0.32 | 0.81 | 39.4161 | 39.7843 | 39.4161 | 0 |
| 1737048600 | 39.4159 | 0.48 | 1.23 | 38.9388 | 39.416 | 38.9388 | 0 |
| 1736962200 | 38.9372 | 0.43 | 1.13 | 38.5087 | 39.0468 | 38.5087 | 0 |
| 1736875800 | 38.504 | 0.15 | 0.39 | 38.3547 | 38.7415 | 38.3547 | 0 |
| 1736789400 | 38.3555 | -0.17 | -0.45 | 38.5274 | 38.5274 | 38.1035 | 0 |
| 1736530200 | 38.5287 | -0.35 | -0.90 | 38.8767 | 38.9143 | 38.4991 | 0 |
| 1736443800 | 38.8769 | 0.16 | 0.42 | 38.7161 | 38.9034 | 38.5085 | 0 |
| 1736357400 | 38.7139 | -0.15 | -0.39 | 38.8685 | 39.0008 | 38.4825 | 0 |
| 1736271000 | 38.8668 | 0.17 | 0.45 | 38.6892 | 39.0055 | 38.5552 | 0 |
| 1736184600 | 38.6945 | 0.73 | 1.94 | 37.9557 | 38.6968 | 37.9557 | 0 |
| 1735925400 | 37.9599 | -0.35 | -0.90 | 38.3037 | 38.3091 | 37.8898 | 0 |
| 1735839000 | 38.3051 | 0.35 | 0.93 | 38.159 | 38.3053 | 37.8339 | 0 |
| 1735579800 | 37.951 | -0.21 | -0.56 | 38.1658 | 38.1827 | 37.889 | 0 |
| 1735320600 | 38.1652 | 0.33 | 0.88 | 37.9015 | 38.166 | 37.8112 | 0 |
| 1734975000 | 37.8312 | -0.04 | -0.11 | 37.8645 | 37.9078 | 37.6538 | 0 |
| 1734715800 | 37.8714 | -0.06 | -0.17 | 37.9312 | 37.932 | 37.4097 | 0 |
| 1734629400 | 37.9349 | -0.55 | -1.44 | 38.4807 | 38.4807 | 37.8438 | 0 |
| 1734543000 | 38.4881 | 0.08 | 0.20 | 38.4094 | 38.5823 | 38.3906 | 0 |
| 1734456600 | 38.4121 | -0.12 | -0.32 | 38.5313 | 38.5638 | 38.3177 | 0 |
| 1734370200 | 38.5355 | -0.14 | -0.36 | 38.6745 | 38.6745 | 38.4359 | 0 |
| 1734111000 | 38.6749 | -0.04 | -0.11 | 38.7207 | 38.8722 | 38.6039 | 0 |
| 1734024600 | 38.7189 | -0.01 | -0.02 | 38.7232 | 38.8055 | 38.6617 | 0 |
| 1733938200 | 38.7277 | 0.06 | 0.17 | 38.6626 | 38.7889 | 38.5739 | 0 |
| 1733851800 | 38.663 | -0.16 | -0.42 | 38.8441 | 38.8441 | 38.6518 | 0 |
| 1733765400 | 38.8247 | 0.01 | 0.04 | 38.8102 | 39.0198 | 38.7527 | 0 |
| 1733506200 | 38.8105 | 0.17 | 0.44 | 38.6375 | 38.8726 | 38.6049 | 0 |
| 1733419800 | 38.6414 | 0.3 | 0.77 | 38.3448 | 38.6509 | 38.3448 | 0 |
| 1733333400 | 38.3463 | 0.26 | 0.68 | 38.0863 | 38.4309 | 38.0863 | 0 |
| 1733247000 | 38.0856 | 0.17 | 0.46 | 37.9129 | 38.2536 | 37.9129 | 0 |
| 1733160600 | 37.912 | 0.24 | 0.63 | 37.6929 | 37.9736 | 37.4351 | 0 |
| 1732901400 | 37.676 | 0.26 | 0.71 | 37.4108 | 37.7125 | 37.2921 | 0 |
| 1732815000 | 37.4119 | 0.14 | 0.38 | 37.2694 | 37.5929 | 37.2694 | 0 |
| 1732728600 | 37.2689 | -0.19 | -0.51 | 37.4613 | 37.4613 | 37.0636 | 0 |
| 1732642200 | 37.4618 | -0.28 | -0.74 | 37.7425 | 37.7425 | 37.3739 | 0 |
| 1732555800 | 37.7402 | 0.14 | 0.38 | 37.5986 | 37.883 | 37.591 | 0 |
| 1732296600 | 37.5969 | 0.34 | 0.92 | 37.2561 | 37.6398 | 37.0914 | 0 |
| 1732210200 | 37.2536 | 0.15 | 0.41 | 37.096 | 37.2676 | 36.7947 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
