INXTRMSCI USA SW1D LS (I2SH)
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 | 0.7922 | 0.927718307154 | 85.3923 | 87.9039 | 84.5811 | 0 | 0 | IX |
| 4 | 0.3433 | 0.399924511773 | 85.8412 | 87.9039 | 84.3762 | 0 | 0 | IX |
| 12 | 7.6189 | 9.69750119645 | 78.5656 | 87.9039 | 78.4136 | 0 | 0 | IX |
| 26 | 7.7881 | 9.93425718528 | 78.3964 | 87.9039 | 72.7227 | 0 | 0 | IX |
| 52 | 18.3011 | 26.9596101551 | 67.8834 | 87.9039 | 66.9933 | 0 | 0 | IX |
| 156 | 27.2825 | 46.3184611728 | 58.902 | 87.9039 | 56.656 | 0 | 0 | IX |
| 260 | 27.2825 | 46.3184611728 | 58.902 | 87.9039 | 56.656 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 86.31 | -0.1 | -0.12 | 85.9837 | 86.3699 | 85.8024 | 0 |
| 1734715800 | 86.4116 | 0.68 | 0.79 | 85.3923 | 86.4116 | 84.5811 | 0 |
| 1734629400 | 85.7349 | -1.28 | -1.47 | 84.7358 | 85.8286 | 84.3762 | 0 |
| 1734543000 | 87.01 | 0.21 | 0.25 | 86.8505 | 87.1212 | 86.639 | 0 |
| 1734456600 | 86.7971 | -0.36 | -0.41 | 87.1745 | 87.3615 | 86.5249 | 0 |
| 1734370200 | 87.1533 | -0.06 | -0.07 | 87.2647 | 87.4897 | 87.0043 | 0 |
| 1734111000 | 87.2138 | 0.18 | 0.21 | 87.3122 | 87.5836 | 87.0271 | 0 |
| 1734024600 | 87.0297 | 0.14 | 0.16 | 86.8662 | 87.3231 | 86.8135 | 0 |
| 1733938200 | 86.8876 | 0.43 | 0.50 | 86.3233 | 86.9571 | 85.9974 | 0 |
| 1733851800 | 86.4586 | -0 | -0.00 | 86.5692 | 86.7838 | 86.3967 | 0 |
| 1733765400 | 86.4628 | -0.61 | -0.70 | 87.023 | 87.0945 | 86.2217 | 0 |
| 1733506200 | 87.0759 | 0.08 | 0.09 | 86.7409 | 87.3367 | 86.4237 | 0 |
| 1733419800 | 86.9963 | -0.09 | -0.10 | 87.1537 | 87.275 | 86.8386 | 0 |
| 1733333400 | 87.0857 | 0.33 | 0.37 | 86.8753 | 87.3484 | 86.7835 | 0 |
| 1733247000 | 86.7604 | -0.37 | -0.43 | 86.9445 | 87.0755 | 86.7106 | 0 |
| 1733160600 | 87.135 | 0.56 | 0.65 | 86.5847 | 87.228 | 86.3162 | 0 |
| 1732901400 | 86.5705 | 0.48 | 0.56 | 85.8412 | 86.5705 | 85.8216 | 0 |
| 1732815000 | 86.0898 | 0.08 | 0.09 | 86.3206 | 86.3695 | 86.0898 | 0 |
| 1732728600 | 86.013 | -1.18 | -1.36 | 87.0555 | 87.0732 | 86.013 | 0 |
| 1732642200 | 87.1958 | 0.33 | 0.38 | 86.9586 | 87.2081 | 86.4372 | 0 |
| 1732555800 | 86.8632 | 0.27 | 0.32 | 86.4763 | 87.1028 | 86.1838 | 0 |
| 1732296600 | 86.5901 | 0.82 | 0.95 | 86.1213 | 86.8675 | 86.0541 | 0 |
| 1732210200 | 85.7739 | 1.07 | 1.27 | 85.0893 | 85.8126 | 84.7984 | 0 |
| 1732123800 | 84.7004 | -0.01 | -0.01 | 84.7484 | 85.1138 | 84.2542 | 0 |
| 1732037400 | 84.7116 | -0.14 | -0.16 | 84.5005 | 84.8999 | 84.1861 | 0 |
| 1731951000 | 84.8496 | 0.32 | 0.38 | 84.4424 | 84.8583 | 84.3584 | 0 |
| 1731691800 | 84.5298 | -0.92 | -1.08 | 85.2957 | 85.5095 | 84.4282 | 0 |
| 1731605400 | 85.4513 | -0.17 | -0.20 | 85.6956 | 86.0814 | 85.3101 | 0 |
| 1731519000 | 85.624 | 0.09 | 0.11 | 85.3658 | 85.7104 | 85.1575 | 0 |
| 1731432600 | 85.5295 | 0.48 | 0.57 | 85.3258 | 85.615 | 85.2094 | 0 |
| 1731346200 | 85.0464 | 0.65 | 0.77 | 84.609 | 85.1703 | 84.5357 | 0 |
| 1731087000 | 84.3934 | 0.87 | 1.04 | 83.7981 | 84.4614 | 83.7258 | 0 |
| 1731000600 | 83.522 | 0.22 | 0.26 | 83.3902 | 83.5929 | 83.0845 | 0 |
| 1730914200 | 83.307 | 2.76 | 3.43 | 81.6902 | 83.5581 | 81.3287 | 0 |
| 1730827800 | 80.5435 | 0.4 | 0.50 | 80 | 80.5954 | 79.7497 | 0 |
| 1730741400 | 80.1438 | -0.52 | -0.64 | 80.2458 | 80.4667 | 80.0188 | 0 |
| 1730482200 | 80.6606 | -0.26 | -0.32 | 80.3542 | 80.8582 | 79.9237 | 0 |
| 1730395800 | 80.9169 | -0.67 | -0.82 | 81.2215 | 81.4626 | 80.5544 | 0 |
| 1730309400 | 81.5873 | 0.07 | 0.09 | 81.4118 | 81.8567 | 81.3036 | 0 |
| 1730223000 | 81.5129 | -0.06 | -0.07 | 81.5087 | 81.5347 | 81.2032 | 0 |
| 1730136600 | 81.5728 | -0.09 | -0.11 | 81.2796 | 81.6749 | 81.1137 | 0 |
| 1729873800 | 81.6626 | 0.4 | 0.50 | 81.3736 | 81.921 | 81.1523 | 0 |
| 1729787400 | 81.26 | -0.26 | -0.32 | 81.2959 | 81.3898 | 81.029 | 0 |
| 1729701000 | 81.5169 | -0.18 | -0.22 | 81.868 | 82.018 | 81.4082 | 0 |
| 1729614600 | 81.6985 | 0.15 | 0.18 | 81.6895 | 82.0592 | 81.5155 | 0 |
| 1729528200 | 81.5512 | -0.47 | -0.57 | 81.7185 | 81.8291 | 81.405 | 0 |
| 1729269000 | 82.0199 | 0.28 | 0.34 | 81.5636 | 82.0249 | 81.5219 | 0 |
| 1729182600 | 81.7404 | 0.42 | 0.52 | 81.6709 | 82.1587 | 81.4313 | 0 |
| 1729096200 | 81.317 | 0.33 | 0.41 | 81.2454 | 81.3414 | 80.9091 | 0 |
| 1729009800 | 80.9822 | -0.29 | -0.36 | 81.4853 | 81.516 | 80.8755 | 0 |
| 1728923400 | 81.2731 | 0.61 | 0.76 | 80.7751 | 81.4689 | 80.7455 | 0 |
| 1728664200 | 80.6587 | 0.25 | 0.31 | 80.3409 | 80.7373 | 80.1591 | 0 |
| 1728577800 | 80.4119 | 0.22 | 0.28 | 80.3104 | 80.4666 | 80.112 | 0 |
| 1728491400 | 80.1883 | 0.66 | 0.83 | 79.7668 | 80.1889 | 79.6333 | 0 |
| 1728405000 | 79.5296 | 0.03 | 0.04 | 79.0034 | 79.5541 | 78.7799 | 0 |
| 1728318600 | 79.499 | 0.43 | 0.54 | 79.5141 | 79.8443 | 79.3872 | 0 |
| 1728059400 | 79.0692 | 0.21 | 0.26 | 78.5656 | 79.6084 | 78.4136 | 0 |
| 1727973000 | 78.8612 | 0.77 | 0.98 | 78.5743 | 79.0321 | 78.5378 | 0 |
| 1727886600 | 78.0926 | 0.13 | 0.17 | 77.8903 | 78.1558 | 77.5626 | 0 |
| 1727800200 | 77.9594 | 0.41 | 0.53 | 78.1014 | 78.4336 | 77.4792 | 0 |
| 1727713800 | 77.5446 | -0.29 | -0.37 | 77.6937 | 77.7447 | 77.4425 | 0 |
| 1727454600 | 77.836 | 0.37 | 0.47 | 77.7492 | 77.9216 | 77.5321 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
