INXTRMSCI USA SW1D DL (I2SI)
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 | 0.6727 | 0.624070550494 | 107.7923 | 108.4992 | 105.1794 | 0 | 0 | IX |
| 4 | 1.5826 | 1.48069279881 | 106.8824 | 109.9366 | 105.1794 | 0 | 0 | IX |
| 12 | 3.2623 | 3.10096603984 | 105.2027 | 111.2047 | 103.6265 | 0 | 0 | IX |
| 26 | 6.4078 | 6.27863590222 | 102.0572 | 111.2047 | 92.965 | 0 | 0 | IX |
| 52 | 21.6085 | 24.8783913697 | 86.8565 | 111.2047 | 85.757 | 0 | 0 | IX |
| 156 | 37.9157 | 53.7435523811 | 70.5493 | 111.2047 | 68.5317 | 0 | 0 | IX |
| 260 | 37.9157 | 53.7435523811 | 70.5493 | 111.2047 | 68.5317 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 107.9805 | 1.95 | 1.84 | 106.4816 | 108.4992 | 106.4507 | 0 |
| 1736875800 | 106.0282 | 0.36 | 0.34 | 106.3361 | 107.002 | 106.0198 | 0 |
| 1736789400 | 105.6699 | -0.48 | -0.45 | 106.1662 | 106.1871 | 105.1794 | 0 |
| 1736530200 | 106.1505 | -1.65 | -1.53 | 107.7985 | 107.8299 | 105.8568 | 0 |
| 1736443800 | 107.7975 | 0 | 0.00 | 107.7923 | 107.8132 | 107.7818 | 0 |
| 1736357400 | 107.794 | -0.48 | -0.45 | 107.6183 | 107.835 | 107.1325 | 0 |
| 1736271000 | 108.276 | -1.34 | -1.23 | 108.8772 | 109.2927 | 107.9268 | 0 |
| 1736184600 | 109.6194 | 1.62 | 1.50 | 108.2508 | 109.6846 | 108.1989 | 0 |
| 1735925400 | 108.0035 | 0.56 | 0.52 | 106.8355 | 108.0088 | 106.8251 | 0 |
| 1735839000 | 107.4404 | -0.27 | -0.25 | 107.0155 | 107.9979 | 107.0049 | 0 |
| 1735579800 | 107.7109 | -0.76 | -0.70 | 108.6534 | 108.6743 | 106.8179 | 0 |
| 1735320600 | 108.4662 | 0.33 | 0.30 | 109.9208 | 109.9366 | 108.3121 | 0 |
| 1734975000 | 108.1408 | -0.59 | -0.54 | 107.9852 | 108.2343 | 107.4495 | 0 |
| 1734715800 | 108.7328 | 1.16 | 1.08 | 106.7712 | 108.7336 | 106.1158 | 0 |
| 1734629400 | 107.5718 | -2.86 | -2.59 | 106.8824 | 108.0059 | 106.8618 | 0 |
| 1734543000 | 110.4318 | 0.08 | 0.07 | 110.2263 | 110.5583 | 110.0476 | 0 |
| 1734456600 | 110.3553 | -0.28 | -0.26 | 110.6949 | 110.7106 | 109.9884 | 0 |
| 1734370200 | 110.6385 | 0.48 | 0.44 | 110.2418 | 110.7677 | 110.2051 | 0 |
| 1734111000 | 110.1581 | -0.49 | -0.44 | 110.2549 | 110.7383 | 109.9932 | 0 |
| 1734024600 | 110.6483 | -0.25 | -0.23 | 110.8703 | 110.8967 | 110.3923 | 0 |
| 1733938200 | 110.8985 | 0.67 | 0.60 | 109.9146 | 110.9039 | 109.8989 | 0 |
| 1733851800 | 110.2318 | -0.3 | -0.27 | 110.3002 | 110.4887 | 110.2095 | 0 |
| 1733765400 | 110.5319 | -0.48 | -0.44 | 111.0599 | 111.1177 | 110.3229 | 0 |
| 1733506200 | 111.0167 | 0.09 | 0.08 | 110.7103 | 111.2047 | 110.6791 | 0 |
| 1733419800 | 110.9263 | 0.27 | 0.24 | 110.9459 | 111.0518 | 110.8082 | 0 |
| 1733333400 | 110.6595 | 0.77 | 0.70 | 110.1759 | 110.7323 | 110.1496 | 0 |
| 1733247000 | 109.8892 | -0.21 | -0.19 | 110.0847 | 110.1393 | 109.8656 | 0 |
| 1733160600 | 110.0948 | 0.21 | 0.19 | 109.8176 | 110.1303 | 109.7967 | 0 |
| 1732901400 | 109.8898 | 0.68 | 0.62 | 109.2125 | 109.8898 | 109.1969 | 0 |
| 1732815000 | 109.2113 | 0.05 | 0.05 | 109.2113 | 109.2321 | 109.1854 | 0 |
| 1732728600 | 109.1583 | -0.28 | -0.26 | 109.6209 | 109.6522 | 109.1046 | 0 |
| 1732642200 | 109.4399 | 0.45 | 0.41 | 109.0783 | 109.4475 | 109.0211 | 0 |
| 1732555800 | 108.9915 | 0.59 | 0.54 | 108.7117 | 109.6616 | 108.6757 | 0 |
| 1732296600 | 108.4044 | 0.42 | 0.39 | 108.2737 | 108.7359 | 108.232 | 0 |
| 1732210200 | 107.9881 | 0.93 | 0.87 | 107.6282 | 108.2218 | 107.1441 | 0 |
| 1732123800 | 107.0612 | -0.23 | -0.21 | 107.5857 | 107.6238 | 106.6066 | 0 |
| 1732037400 | 107.2869 | -0.05 | -0.05 | 107.0872 | 107.3356 | 106.4516 | 0 |
| 1731951000 | 107.3374 | 0.66 | 0.61 | 106.6207 | 107.3439 | 106.5712 | 0 |
| 1731691800 | 106.6816 | -1.96 | -1.80 | 108.0357 | 108.0562 | 106.64 | 0 |
| 1731605400 | 108.6408 | -0.23 | -0.21 | 108.7271 | 108.8754 | 108.3891 | 0 |
| 1731519000 | 108.8697 | -0.1 | -0.09 | 108.7248 | 108.9968 | 108.4569 | 0 |
| 1731432600 | 108.9684 | -0.51 | -0.46 | 109.3374 | 109.4851 | 108.9669 | 0 |
| 1731346200 | 109.4746 | 0.47 | 0.43 | 109.1088 | 109.5823 | 109.0935 | 0 |
| 1731087000 | 109.009 | 0.5 | 0.46 | 108.6482 | 109.1065 | 108.6229 | 0 |
| 1731000600 | 108.5078 | 1.19 | 1.10 | 107.8291 | 108.5549 | 107.809 | 0 |
| 1730914200 | 107.3219 | 2.53 | 2.42 | 105.1065 | 107.3924 | 105.0823 | 0 |
| 1730827800 | 104.7871 | 0.99 | 0.95 | 103.8112 | 104.873 | 103.8016 | 0 |
| 1730741400 | 103.8 | -0.65 | -0.62 | 104.0796 | 104.3105 | 103.7404 | 0 |
| 1730482200 | 104.452 | 0.32 | 0.31 | 103.6408 | 104.8615 | 103.6265 | 0 |
| 1730395800 | 104.1285 | -1.94 | -1.83 | 105.5622 | 105.5767 | 103.8827 | 0 |
| 1730309400 | 106.0659 | 0.17 | 0.16 | 105.9014 | 106.2372 | 105.5153 | 0 |
| 1730223000 | 105.8961 | -0 | -0.00 | 105.7261 | 105.9811 | 105.3455 | 0 |
| 1730136600 | 105.9003 | -0.09 | -0.08 | 105.4245 | 106.0651 | 105.4098 | 0 |
| 1729873800 | 105.9855 | 0.69 | 0.65 | 105.4703 | 106.4123 | 105.4605 | 0 |
| 1729787400 | 105.2974 | -0.19 | -0.18 | 105.2027 | 105.5927 | 105.1638 | 0 |
| 1729701000 | 105.4862 | -0.52 | -0.49 | 106.1809 | 106.1909 | 105.3633 | 0 |
| 1729614600 | 106.0084 | 0.1 | 0.10 | 106.2577 | 106.2773 | 105.6713 | 0 |
| 1729528200 | 105.9075 | -0.96 | -0.90 | 106.466 | 106.5062 | 105.7367 | 0 |
| 1729269000 | 106.8691 | 0.49 | 0.46 | 106.5234 | 106.9267 | 106.5135 | 0 |
| 1729182600 | 106.3813 | 0.66 | 0.62 | 106.0329 | 106.6953 | 106.0036 | 0 |
| 1729096200 | 105.7238 | -0.26 | -0.25 | 105.5346 | 105.8098 | 105.4078 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
