IN XTK MSCI EURCLITRSF (I2RZ)
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 | -0.8368 | -2.25642574396 | 37.0852 | 37.0852 | 35.5137 | 0 | 0 | IX |
| 4 | -0.7003 | -1.8953305529 | 36.9487 | 38.275 | 35.5137 | 0 | 0 | IX |
| 12 | -1.2595 | -3.35795925658 | 37.5079 | 38.9686 | 35.5137 | 0 | 0 | IX |
| 26 | 2.9344 | 8.80830881912 | 33.314 | 38.9686 | 32.9679 | 0 | 0 | IX |
| 52 | 3.1592 | 9.54752608102 | 33.0892 | 38.9686 | 28.8482 | 0 | 0 | IX |
| 156 | 3.772 | 11.6145878238 | 32.4764 | 38.9686 | 28.8482 | 0 | 0 | IX |
| 260 | 3.772 | 11.6145878238 | 32.4764 | 38.9686 | 28.8482 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 36.2619 | 0.12 | 0.34 | 36.2108 | 36.4331 | 36.2021 | 0 |
| 1722270600 | 36.1373 | -0.23 | -0.63 | 36.4067 | 36.5687 | 36.095 | 0 |
| 1722011400 | 36.3677 | 0.42 | 1.18 | 35.9657 | 36.4355 | 35.9334 | 0 |
| 1721925000 | 35.9444 | -0.48 | -1.33 | 36.3387 | 36.3387 | 35.5137 | 0 |
| 1721838600 | 36.4282 | -0.72 | -1.94 | 37.0852 | 37.0852 | 36.3745 | 0 |
| 1721752200 | 37.1498 | 0.09 | 0.24 | 37.0991 | 37.3826 | 37.0105 | 0 |
| 1721665800 | 37.0607 | 0.51 | 1.38 | 36.5095 | 37.1769 | 36.5095 | 0 |
| 1721406600 | 36.5548 | -0.28 | -0.76 | 36.8378 | 36.8378 | 36.5126 | 0 |
| 1721320200 | 36.8353 | -0.12 | -0.33 | 36.9055 | 37.1458 | 36.7603 | 0 |
| 1721233800 | 36.9564 | -0.64 | -1.69 | 37.5758 | 37.5758 | 36.9465 | 0 |
| 1721147400 | 37.5929 | -0.27 | -0.71 | 37.7745 | 37.7745 | 37.4968 | 0 |
| 1721061000 | 37.8605 | -0.33 | -0.86 | 38.1572 | 38.1818 | 37.8329 | 0 |
| 1720801800 | 38.187 | 0.55 | 1.45 | 37.7179 | 38.275 | 37.7179 | 0 |
| 1720715400 | 37.6406 | 0.14 | 0.37 | 37.5565 | 37.9338 | 37.5565 | 0 |
| 1720629000 | 37.5001 | 0.49 | 1.34 | 36.9993 | 37.5229 | 36.9745 | 0 |
| 1720542600 | 37.0054 | -0.4 | -1.08 | 37.4374 | 37.4374 | 36.9215 | 0 |
| 1720456200 | 37.4095 | -0.09 | -0.24 | 37.3585 | 37.779 | 37.2481 | 0 |
| 1720197000 | 37.5003 | -0.07 | -0.19 | 37.5434 | 37.8133 | 37.3714 | 0 |
| 1720110600 | 37.5713 | 0.2 | 0.55 | 37.4411 | 37.6418 | 37.4411 | 0 |
| 1720024200 | 37.3676 | 0.49 | 1.32 | 36.9487 | 37.4376 | 36.9487 | 0 |
| 1719937800 | 36.8814 | -0.08 | -0.22 | 36.9931 | 36.9931 | 36.504 | 0 |
| 1719851400 | 36.9611 | 0.46 | 1.25 | 36.6865 | 37.3103 | 36.6865 | 0 |
| 1719592200 | 36.5058 | -0.06 | -0.16 | 36.5845 | 36.7313 | 36.4017 | 0 |
| 1719505800 | 36.5661 | -0.02 | -0.07 | 36.6107 | 36.7274 | 36.5172 | 0 |
| 1719419400 | 36.5904 | -0.08 | -0.22 | 36.7069 | 36.9746 | 36.3219 | 0 |
| 1719333000 | 36.6697 | -0.1 | -0.27 | 36.7453 | 36.7453 | 36.513 | 0 |
| 1719246600 | 36.7704 | 0.42 | 1.15 | 36.4051 | 36.8575 | 36.397 | 0 |
| 1718987400 | 36.3519 | -0.29 | -0.80 | 36.6744 | 36.6744 | 36.198 | 0 |
| 1718901000 | 36.6444 | 0.62 | 1.73 | 35.9713 | 36.6943 | 35.9713 | 0 |
| 1718814600 | 36.0219 | -0.19 | -0.53 | 36.2207 | 36.2341 | 35.9922 | 0 |
| 1718728200 | 36.2149 | 0.01 | 0.03 | 36.1622 | 36.433 | 36.0888 | 0 |
| 1718641800 | 36.204 | 0.3 | 0.84 | 35.9219 | 36.3168 | 35.8935 | 0 |
| 1718382600 | 35.9038 | -0.98 | -2.65 | 36.7898 | 36.7899 | 35.7049 | 0 |
| 1718296200 | 36.883 | -0.88 | -2.32 | 37.7678 | 37.7678 | 36.8756 | 0 |
| 1718209800 | 37.7585 | 0.61 | 1.65 | 37.1219 | 37.8038 | 37.1219 | 0 |
| 1718123400 | 37.1454 | -0.4 | -1.07 | 37.603 | 37.7098 | 36.9249 | 0 |
| 1718037000 | 37.5483 | -0.44 | -1.16 | 37.8723 | 37.8723 | 37.2339 | 0 |
| 1717777800 | 37.9885 | -0.19 | -0.50 | 38.0898 | 38.142 | 37.7563 | 0 |
| 1717691400 | 38.1789 | 0.19 | 0.51 | 37.9504 | 38.306 | 37.9504 | 0 |
| 1717605000 | 37.985 | 0.61 | 1.63 | 37.4429 | 38.0343 | 37.4429 | 0 |
| 1717518600 | 37.3772 | -0.52 | -1.36 | 37.9586 | 37.9586 | 37.3389 | 0 |
| 1717432200 | 37.8937 | -0.02 | -0.06 | 37.9031 | 38.2767 | 37.8429 | 0 |
| 1717173000 | 37.916 | 0.04 | 0.11 | 37.857 | 38.1206 | 37.7664 | 0 |
| 1717086600 | 37.8747 | -0.16 | -0.41 | 37.8865 | 37.9297 | 37.7655 | 0 |
| 1717000200 | 38.0299 | -0.6 | -1.55 | 38.608 | 38.608 | 38.0165 | 0 |
| 1716913800 | 38.6273 | -0.24 | -0.62 | 38.9019 | 38.9686 | 38.529 | 0 |
| 1716827400 | 38.8691 | 0.15 | 0.38 | 38.7621 | 38.8748 | 38.7232 | 0 |
| 1716568200 | 38.7202 | 0.08 | 0.22 | 38.6309 | 38.7548 | 38.2959 | 0 |
| 1716481800 | 38.6369 | -0.03 | -0.07 | 38.6627 | 38.8817 | 38.5306 | 0 |
| 1716395400 | 38.6624 | -0.03 | -0.07 | 38.7663 | 38.7663 | 38.5914 | 0 |
| 1716309000 | 38.689 | -0.11 | -0.27 | 38.8449 | 38.8449 | 38.4824 | 0 |
| 1716222600 | 38.7941 | 0.15 | 0.39 | 38.7974 | 38.8472 | 38.7277 | 0 |
| 1715963400 | 38.6417 | 0.07 | 0.18 | 38.6326 | 38.6543 | 38.4395 | 0 |
| 1715877000 | 38.574 | -0.02 | -0.06 | 38.5678 | 38.627 | 38.4599 | 0 |
| 1715790600 | 38.5971 | 0.3 | 0.77 | 38.3061 | 38.6135 | 38.2951 | 0 |
| 1715704200 | 38.3017 | 0.14 | 0.36 | 38.1829 | 38.3379 | 38.1009 | 0 |
| 1715617800 | 38.1647 | 0.11 | 0.29 | 38.0936 | 38.1819 | 38.0286 | 0 |
| 1715358600 | 38.0543 | 0.21 | 0.56 | 37.8409 | 38.1681 | 37.8409 | 0 |
| 1715272200 | 37.8435 | 0.22 | 0.57 | 37.6663 | 37.8616 | 37.5297 | 0 |
| 1715185800 | 37.6281 | 0.11 | 0.30 | 37.5079 | 37.7328 | 37.5079 | 0 |
| 1715099400 | 37.5151 | 0.47 | 1.26 | 37.0777 | 37.5338 | 37.0777 | 0 |
| 1715013000 | 37.0481 | 0.3 | 0.83 | 36.788 | 37.1336 | 36.7598 | 0 |
| 1714753800 | 36.7445 | 0.15 | 0.40 | 36.5437 | 37.0097 | 36.5437 | 0 |
| 1714667400 | 36.5983 | -0.21 | -0.58 | 36.7002 | 36.7596 | 36.5126 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
