INXTRMSCI USA SW1D EO (I2SF)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1418 | 1.11034719501 | 102.8327 | 105.5966 | 102.1312 | 0 | 0 | IX |
| 4 | 0.7442 | 0.720912367783 | 103.2303 | 105.8782 | 102.1312 | 0 | 0 | IX |
| 12 | 10.3325 | 11.0340445527 | 93.642 | 105.8782 | 93.608 | 0 | 0 | IX |
| 26 | 11.28 | 12.1690067911 | 92.6945 | 105.8782 | 84.5405 | 0 | 0 | IX |
| 52 | 25.7408 | 32.9024448543 | 78.2337 | 105.8782 | 77.6431 | 0 | 0 | IX |
| 156 | 37.3809 | 56.1328716273 | 66.5936 | 105.8782 | 64.0289 | 0 | 0 | IX |
| 260 | 37.3809 | 56.1328716273 | 66.5936 | 105.8782 | 64.0289 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 103.9316 | -0.35 | -0.33 | 103.7073 | 104.0664 | 103.4312 | 0 |
| 1734715800 | 104.28 | 0.57 | 0.55 | 102.8327 | 104.28 | 102.1312 | 0 |
| 1734629400 | 103.7137 | -1.77 | -1.67 | 102.816 | 103.8418 | 102.5546 | 0 |
| 1734543000 | 105.4795 | 0.38 | 0.36 | 105.0124 | 105.5822 | 104.8902 | 0 |
| 1734456600 | 105.1003 | -0.21 | -0.20 | 105.4488 | 105.6299 | 104.6788 | 0 |
| 1734370200 | 105.3148 | 0.4 | 0.38 | 104.9422 | 105.5655 | 104.7528 | 0 |
| 1734111000 | 104.9125 | -0.39 | -0.37 | 105.4113 | 105.5415 | 104.762 | 0 |
| 1734024600 | 105.2991 | -0.24 | -0.23 | 105.4201 | 105.8782 | 105.0884 | 0 |
| 1733938200 | 105.5422 | 0.63 | 0.60 | 104.7804 | 105.6639 | 104.313 | 0 |
| 1733851800 | 104.9127 | 0.4 | 0.38 | 104.5648 | 105.1756 | 104.5351 | 0 |
| 1733765400 | 104.512 | -0.54 | -0.51 | 105.1256 | 105.2002 | 104.1749 | 0 |
| 1733506200 | 105.0499 | 0.07 | 0.07 | 104.6016 | 105.4072 | 104.1588 | 0 |
| 1733419800 | 104.9792 | -0.19 | -0.18 | 105.3217 | 105.4619 | 104.7469 | 0 |
| 1733333400 | 105.1696 | 0.63 | 0.61 | 104.8396 | 105.4922 | 104.7798 | 0 |
| 1733247000 | 104.5369 | -0.47 | -0.45 | 104.8725 | 104.8725 | 104.4648 | 0 |
| 1733160600 | 105.0072 | 0.79 | 0.76 | 104.5583 | 105.1653 | 104.2111 | 0 |
| 1732901400 | 104.2202 | 0.72 | 0.70 | 103.2303 | 104.2202 | 103.2108 | 0 |
| 1732815000 | 103.4982 | 0.31 | 0.30 | 103.6013 | 103.7391 | 103.4492 | 0 |
| 1732728600 | 103.1888 | -1.24 | -1.19 | 104.4207 | 104.4356 | 103.1888 | 0 |
| 1732642200 | 104.4324 | 0.32 | 0.31 | 104.142 | 104.5224 | 103.426 | 0 |
| 1732555800 | 104.1088 | -0.14 | -0.14 | 104.0254 | 104.3438 | 103.245 | 0 |
| 1732296600 | 104.25 | 1.14 | 1.11 | 103.2506 | 104.7488 | 103.1375 | 0 |
| 1732210200 | 103.106 | 1.33 | 1.30 | 102.148 | 103.1092 | 101.7561 | 0 |
| 1732123800 | 101.7789 | 0.34 | 0.34 | 101.7022 | 102.2143 | 101.2793 | 0 |
| 1732037400 | 101.4389 | -0.09 | -0.08 | 101.2406 | 101.7648 | 100.5849 | 0 |
| 1731951000 | 101.5251 | 0.35 | 0.35 | 101.0862 | 101.5355 | 100.8288 | 0 |
| 1731691800 | 101.1727 | -1.59 | -1.55 | 102.3405 | 102.4959 | 101.1237 | 0 |
| 1731605400 | 102.7676 | -0.23 | -0.22 | 103.0491 | 103.5742 | 102.5238 | 0 |
| 1731519000 | 102.9939 | 0.17 | 0.16 | 102.5415 | 103.1018 | 102.089 | 0 |
| 1731432600 | 102.8246 | 0.06 | 0.05 | 102.8332 | 103.1051 | 102.7609 | 0 |
| 1731346200 | 102.7689 | 1.11 | 1.10 | 102.0615 | 102.9814 | 102.0233 | 0 |
| 1731087000 | 101.6543 | 1.13 | 1.12 | 100.7915 | 101.724 | 100.6282 | 0 |
| 1731000600 | 100.526 | 0.51 | 0.51 | 100.2828 | 100.5931 | 99.8741 | 0 |
| 1730914200 | 100.0204 | 4.04 | 4.21 | 97.9147 | 100.2737 | 97.5015 | 0 |
| 1730827800 | 95.9765 | 0.65 | 0.68 | 95.3402 | 96.1069 | 95.1479 | 0 |
| 1730741400 | 95.3299 | -0.95 | -0.99 | 95.5648 | 95.7498 | 95.1529 | 0 |
| 1730482200 | 96.2824 | 0.39 | 0.40 | 95.3589 | 96.5712 | 95.0398 | 0 |
| 1730395800 | 95.8958 | -1.78 | -1.83 | 97.2072 | 97.2788 | 95.6878 | 0 |
| 1730309400 | 97.6801 | -0.42 | -0.43 | 97.8801 | 97.99 | 97.4415 | 0 |
| 1730223000 | 98.1019 | 0.2 | 0.21 | 97.8085 | 98.1717 | 97.6594 | 0 |
| 1730136600 | 97.8972 | -0.12 | -0.12 | 97.5746 | 98.0073 | 97.3808 | 0 |
| 1729873800 | 98.0167 | 0.54 | 0.56 | 97.5177 | 98.2414 | 97.3063 | 0 |
| 1729787400 | 97.475 | -0.38 | -0.39 | 97.559 | 97.7615 | 97.3424 | 0 |
| 1729701000 | 97.8536 | -0.23 | -0.23 | 98.3931 | 98.6674 | 97.723 | 0 |
| 1729614600 | 98.0833 | 0.25 | 0.25 | 98.155 | 98.3275 | 97.6765 | 0 |
| 1729528200 | 97.836 | -0.62 | -0.63 | 98.1073 | 98.2122 | 97.6782 | 0 |
| 1729269000 | 98.4515 | 0.3 | 0.31 | 98.228 | 98.4728 | 98.0563 | 0 |
| 1729182600 | 98.1513 | 0.89 | 0.92 | 97.7217 | 98.6595 | 97.5284 | 0 |
| 1729096200 | 97.2575 | 0.05 | 0.05 | 97.021 | 97.2889 | 96.7754 | 0 |
| 1729009800 | 97.2058 | -0.06 | -0.06 | 97.6223 | 97.694 | 97.0836 | 0 |
| 1728923400 | 97.269 | 0.89 | 0.92 | 96.5921 | 97.4398 | 96.495 | 0 |
| 1728664200 | 96.3837 | 0.35 | 0.37 | 95.8493 | 96.4783 | 95.7312 | 0 |
| 1728577800 | 96.0314 | 0.26 | 0.27 | 96.0364 | 96.1463 | 95.5907 | 0 |
| 1728491400 | 95.7701 | 0.85 | 0.89 | 95.119 | 95.7937 | 95.0583 | 0 |
| 1728405000 | 94.921 | 0.19 | 0.21 | 94.0517 | 94.9585 | 93.9405 | 0 |
| 1728318600 | 94.7262 | 0.2 | 0.21 | 95.0443 | 95.1918 | 94.5666 | 0 |
| 1728059400 | 94.5238 | 0.67 | 0.71 | 93.642 | 94.9528 | 93.608 | 0 |
| 1727973000 | 93.8545 | 0.02 | 0.02 | 93.7529 | 93.9209 | 93.4181 | 0 |
| 1727886600 | 93.8331 | 0.3 | 0.32 | 93.4833 | 93.8579 | 93.0454 | 0 |
| 1727800200 | 93.5326 | 0.29 | 0.31 | 93.7705 | 94.3168 | 93.0193 | 0 |
| 1727713800 | 93.2475 | -0.18 | -0.19 | 93.1077 | 93.2963 | 92.7755 | 0 |
| 1727454600 | 93.4294 | 0.46 | 0.49 | 93.3644 | 93.5742 | 92.9352 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
