INXTRMSCI USA SW1D DL (I2SI)
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 | -0.6647 | -0.658288924168 | 100.9739 | 102.7571 | 99.7386 | 0 | 0 | IX |
| 4 | 1.4356 | 1.45195481908 | 98.8736 | 102.7571 | 98.549 | 0 | 0 | IX |
| 12 | 7.7259 | 8.34480948508 | 92.5833 | 102.7571 | 91.0038 | 0 | 0 | IX |
| 26 | 12.4138 | 14.1233784703 | 87.8954 | 102.7571 | 87.8792 | 0 | 0 | IX |
| 52 | 18.1353 | 22.0694162015 | 82.1739 | 102.7571 | 74.6353 | 0 | 0 | IX |
| 156 | 29.7599 | 42.1831258425 | 70.5493 | 102.7571 | 68.5317 | 0 | 0 | IX |
| 260 | 29.7599 | 42.1831258425 | 70.5493 | 102.7571 | 68.5317 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 99.8595 | -0.81 | -0.80 | 100.4263 | 100.6584 | 99.8299 | 0 |
| 1721320200 | 100.6683 | -0.82 | -0.81 | 101.2358 | 101.7254 | 100.5442 | 0 |
| 1721233800 | 101.4859 | -0.92 | -0.89 | 102.7333 | 102.7571 | 101.4303 | 0 |
| 1721147400 | 102.401 | 1.22 | 1.21 | 102.0572 | 102.6384 | 102.0383 | 0 |
| 1721061000 | 101.1779 | -0.92 | -0.90 | 100.9739 | 101.2706 | 100.9183 | 0 |
| 1720801800 | 102.0964 | 0.82 | 0.81 | 101.1539 | 102.1281 | 101.1354 | 0 |
| 1720715400 | 101.279 | -0.07 | -0.07 | 101.9945 | 102.1953 | 101.1478 | 0 |
| 1720629000 | 101.3535 | 0.32 | 0.32 | 100.9852 | 101.3535 | 100.9664 | 0 |
| 1720542600 | 101.0299 | 0.14 | 0.14 | 100.9209 | 101.2106 | 100.9116 | 0 |
| 1720456200 | 100.8935 | 0.33 | 0.33 | 100.81 | 101.0821 | 100.7914 | 0 |
| 1720197000 | 100.5619 | 0.31 | 0.31 | 100.2545 | 100.5665 | 100.1816 | 0 |
| 1720110600 | 100.2535 | 0.26 | 0.26 | 100.2488 | 100.2674 | 100.2395 | 0 |
| 1720024200 | 99.9964 | 0.72 | 0.73 | 99.7379 | 100.0484 | 99.7286 | 0 |
| 1719937800 | 99.2736 | 0.42 | 0.43 | 99.133 | 99.3131 | 98.854 | 0 |
| 1719851400 | 98.8514 | -0.7 | -0.71 | 98.8744 | 99.2177 | 98.6327 | 0 |
| 1719592200 | 99.5552 | 0.57 | 0.57 | 99.2539 | 100.0026 | 99.2261 | 0 |
| 1719505800 | 98.9897 | 0.13 | 0.13 | 99.1229 | 99.3561 | 98.9712 | 0 |
| 1719419400 | 98.8572 | 0.01 | 0.01 | 98.9673 | 98.9859 | 98.6687 | 0 |
| 1719333000 | 98.846 | -0.32 | -0.32 | 98.5583 | 98.8997 | 98.549 | 0 |
| 1719246600 | 99.165 | 0.23 | 0.23 | 98.8736 | 99.327 | 98.7739 | 0 |
| 1718987400 | 98.9388 | -0.44 | -0.44 | 99.0135 | 99.032 | 98.6076 | 0 |
| 1718901000 | 99.3767 | 0.09 | 0.09 | 99.27 | 99.5982 | 99.2608 | 0 |
| 1718814600 | 99.283 | 0.15 | 0.15 | 99.2692 | 99.2831 | 99.2507 | 0 |
| 1718728200 | 99.1357 | 0.7 | 0.71 | 99.0074 | 99.23 | 98.9814 | 0 |
| 1718641800 | 98.4326 | 0.53 | 0.54 | 98.2474 | 98.4597 | 98.0504 | 0 |
| 1718382600 | 97.9024 | -0.17 | -0.17 | 98.28 | 98.2983 | 97.7526 | 0 |
| 1718296200 | 98.072 | -0.26 | -0.27 | 98.0935 | 98.3871 | 97.8568 | 0 |
| 1718209800 | 98.3364 | 1.61 | 1.67 | 97.2427 | 98.5567 | 97.2203 | 0 |
| 1718123400 | 96.7245 | -0.12 | -0.12 | 96.9876 | 97.0101 | 96.3769 | 0 |
| 1718037000 | 96.8411 | 0 | 0.00 | 96.6924 | 96.8571 | 96.4387 | 0 |
| 1717777800 | 96.8375 | 0.08 | 0.09 | 96.8127 | 97.1176 | 96.4234 | 0 |
| 1717691400 | 96.7544 | 0.32 | 0.33 | 96.8427 | 96.9907 | 96.753 | 0 |
| 1717605000 | 96.4338 | 1.24 | 1.30 | 95.6986 | 96.4445 | 95.6721 | 0 |
| 1717518600 | 95.1917 | -0.12 | -0.13 | 95.5573 | 95.5704 | 95.131 | 0 |
| 1717432200 | 95.3138 | 1.11 | 1.18 | 95.4683 | 95.9095 | 95.2832 | 0 |
| 1717173000 | 94.2035 | -0.82 | -0.86 | 94.7708 | 95.1195 | 94.145 | 0 |
| 1717086600 | 95.023 | -0.44 | -0.46 | 95.3484 | 95.3661 | 94.8225 | 0 |
| 1717000200 | 95.4642 | -0.67 | -0.70 | 96.059 | 96.0811 | 95.2748 | 0 |
| 1716913800 | 96.135 | 0.07 | 0.07 | 96.0642 | 96.2636 | 95.9601 | 0 |
| 1716827400 | 96.0633 | -0.02 | -0.02 | 96.0633 | 96.0766 | 96.05 | 0 |
| 1716568200 | 96.079 | -0.26 | -0.27 | 95.3907 | 96.1808 | 95.3819 | 0 |
| 1716481800 | 96.336 | -0.01 | -0.01 | 96.1162 | 96.7449 | 95.9676 | 0 |
| 1716395400 | 96.3473 | -0.19 | -0.20 | 96.3883 | 96.4187 | 96.2975 | 0 |
| 1716309000 | 96.5356 | -0.17 | -0.17 | 96.4878 | 96.6138 | 96.2801 | 0 |
| 1716222600 | 96.702 | 0.49 | 0.51 | 96.3737 | 96.7712 | 96.3515 | 0 |
| 1715963400 | 96.2159 | -0.45 | -0.47 | 96.2505 | 96.3899 | 96.1987 | 0 |
| 1715877000 | 96.6684 | 0.54 | 0.56 | 96.4355 | 96.7425 | 96.4263 | 0 |
| 1715790600 | 96.1283 | 1.24 | 1.31 | 95.2937 | 96.151 | 95.2631 | 0 |
| 1715704200 | 94.8861 | 0.05 | 0.05 | 94.8001 | 95.1013 | 94.7739 | 0 |
| 1715617800 | 94.8346 | 0.21 | 0.23 | 94.8331 | 95.0917 | 94.773 | 0 |
| 1715358600 | 94.6201 | 0.13 | 0.14 | 94.6805 | 95.1473 | 94.6167 | 0 |
| 1715272200 | 94.4899 | 0.39 | 0.41 | 94.1899 | 94.5813 | 94.0733 | 0 |
| 1715185800 | 94.1001 | -0.26 | -0.27 | 94.2069 | 94.2572 | 93.8245 | 0 |
| 1715099400 | 94.3595 | 0.66 | 0.70 | 94.1113 | 94.3831 | 94.0982 | 0 |
| 1715013000 | 93.7041 | 0.74 | 0.79 | 93.1248 | 93.7656 | 93.1161 | 0 |
| 1714753800 | 92.9662 | 1.46 | 1.60 | 91.9855 | 93.3126 | 91.9642 | 0 |
| 1714667400 | 91.5033 | -0.68 | -0.73 | 91.1054 | 91.813 | 91.0038 | 0 |
| 1714494600 | 92.1803 | -0.65 | -0.70 | 92.8941 | 92.9072 | 92.1653 | 0 |
| 1714408200 | 92.8322 | 0.18 | 0.19 | 92.5833 | 93.0013 | 92.566 | 0 |
| 1714149000 | 92.6537 | 1.72 | 1.89 | 91.6276 | 92.7538 | 91.6105 | 0 |
| 1714062600 | 90.9319 | -0.81 | -0.88 | 92.0287 | 92.0631 | 90.5737 | 0 |
| 1713976200 | 91.7437 | -0.09 | -0.10 | 92.0068 | 92.3606 | 91.7351 | 0 |
| 1713889800 | 91.8377 | 1.54 | 1.71 | 90.8793 | 91.969 | 90.8666 | 0 |
| 1713803400 | 90.2979 | -0.27 | -0.30 | 90.0873 | 90.6072 | 90.0746 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
