INAV XTRMSCI JAPAN 1D EO (I2SN)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.463 | 0.889655781994 | 52.0426 | 52.8929 | 51.8804 | 0 | 0 | IX |
| 4 | -0.6309 | -1.18731945085 | 53.1365 | 53.6236 | 51.0776 | 0 | 0 | IX |
| 12 | 2.315 | 4.61241746462 | 50.1906 | 54.5195 | 50.1165 | 0 | 0 | IX |
| 26 | 1.1111 | 2.16190448394 | 51.3945 | 54.5195 | 43.6317 | 0 | 0 | IX |
| 52 | 3.2181 | 6.52924169414 | 49.2875 | 54.5195 | 43.6317 | 0 | 0 | IX |
| 156 | 8.9872 | 20.6514945402 | 43.5184 | 54.5195 | 41.5645 | 0 | 0 | IX |
| 260 | 8.9872 | 20.6514945402 | 43.5184 | 54.5195 | 41.5645 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 52.8194 | 0.66 | 1.26 | 52.4209 | 52.8929 | 52.4064 | 0 |
| 1737739800 | 52.1627 | -0.43 | -0.81 | 52.5124 | 52.6046 | 51.988 | 0 |
| 1737653400 | 52.5879 | 0.69 | 1.34 | 52.454 | 52.6625 | 52.4347 | 0 |
| 1737567000 | 51.8932 | 0 | 0.00 | 51.8932 | 51.8932 | 51.8932 | 0 |
| 1737480600 | 51.8932 | -0 | -0.00 | 52.0426 | 52.1411 | 51.8804 | 0 |
| 1737394200 | 51.8936 | 0.34 | 0.66 | 52.1951 | 52.221 | 51.7562 | 0 |
| 1737135000 | 51.5531 | -0.51 | -0.98 | 51.8269 | 51.869 | 51.5147 | 0 |
| 1737048600 | 52.0628 | 0.28 | 0.55 | 51.778 | 52.0986 | 51.7683 | 0 |
| 1736962200 | 51.7786 | 0.64 | 1.25 | 51.5657 | 51.8527 | 51.3418 | 0 |
| 1736875800 | 51.1373 | -1.12 | -2.14 | 51.4364 | 51.4715 | 51.0776 | 0 |
| 1736789400 | 52.2582 | 0.13 | 0.25 | 52.2826 | 52.5504 | 52.1739 | 0 |
| 1736530200 | 52.1274 | -0.06 | -0.12 | 51.565 | 52.1695 | 51.5397 | 0 |
| 1736443800 | 52.1876 | -0.52 | -0.98 | 52.1459 | 52.2824 | 52.0484 | 0 |
| 1736357400 | 52.7026 | -0.14 | -0.26 | 52.6413 | 52.811 | 52.5866 | 0 |
| 1736271000 | 52.84 | 0.7 | 1.34 | 52.7498 | 52.8997 | 52.5815 | 0 |
| 1736184600 | 52.1431 | -1.19 | -2.24 | 52.4328 | 52.4973 | 52.0525 | 0 |
| 1735925400 | 53.3353 | -0.07 | -0.14 | 53.3947 | 53.3963 | 53.2267 | 0 |
| 1735839000 | 53.4078 | 0.6 | 1.14 | 53.1365 | 53.6236 | 53.0597 | 0 |
| 1735579800 | 52.8083 | -0.03 | -0.06 | 52.4042 | 52.9964 | 52.3406 | 0 |
| 1735320600 | 52.8394 | 1.31 | 2.53 | 52.825 | 52.9424 | 52.7369 | 0 |
| 1734975000 | 51.534 | 0.32 | 0.62 | 51.6003 | 51.7286 | 51.5041 | 0 |
| 1734715800 | 51.2173 | -0.04 | -0.09 | 51.2346 | 51.3338 | 51.1263 | 0 |
| 1734629400 | 51.2615 | -0.85 | -1.63 | 51.5246 | 51.5262 | 51.1661 | 0 |
| 1734543000 | 52.111 | -0.22 | -0.41 | 52.1433 | 52.1951 | 52.0303 | 0 |
| 1734456600 | 52.326 | 0.04 | 0.08 | 52.1643 | 52.365 | 52.1385 | 0 |
| 1734370200 | 52.2854 | -0.34 | -0.64 | 52.5122 | 52.5497 | 52.2112 | 0 |
| 1734111000 | 52.6214 | -1.06 | -1.98 | 53.1432 | 53.1432 | 52.5742 | 0 |
| 1734024600 | 53.6821 | 0.54 | 1.02 | 53.5115 | 53.9519 | 53.4848 | 0 |
| 1733938200 | 53.1382 | 0.06 | 0.12 | 53.4554 | 53.5716 | 52.9777 | 0 |
| 1733851800 | 53.0746 | 0.2 | 0.39 | 53.0481 | 53.1961 | 52.9868 | 0 |
| 1733765400 | 52.8706 | -0.43 | -0.80 | 53.22 | 53.2652 | 52.8342 | 0 |
| 1733506200 | 53.2989 | -0.21 | -0.40 | 53.0926 | 53.3461 | 52.7969 | 0 |
| 1733419800 | 53.5129 | -0.15 | -0.29 | 53.7875 | 53.8028 | 53.2561 | 0 |
| 1733333400 | 53.6667 | -0.64 | -1.18 | 53.6785 | 53.7857 | 53.4655 | 0 |
| 1733247000 | 54.3075 | 0.73 | 1.36 | 54.0748 | 54.5195 | 53.9054 | 0 |
| 1733160600 | 53.5771 | 1.41 | 2.70 | 53.1579 | 53.6353 | 53.0252 | 0 |
| 1732901400 | 52.1694 | 0.26 | 0.51 | 52.1381 | 52.3128 | 52.0742 | 0 |
| 1732815000 | 51.9066 | 0.26 | 0.49 | 51.8709 | 51.9992 | 51.7512 | 0 |
| 1732728600 | 51.6514 | 0.05 | 0.09 | 51.5996 | 51.7374 | 51.4256 | 0 |
| 1732642200 | 51.6024 | -0.31 | -0.59 | 51.4713 | 51.6361 | 51.2537 | 0 |
| 1732555800 | 51.9111 | 0.24 | 0.46 | 51.9963 | 52.0365 | 51.8006 | 0 |
| 1732296600 | 51.6711 | 0.58 | 1.13 | 51.2715 | 52.0119 | 51.2005 | 0 |
| 1732210200 | 51.096 | 0.08 | 0.15 | 50.7283 | 51.1512 | 50.691 | 0 |
| 1732123800 | 51.0208 | -0.28 | -0.55 | 50.6274 | 51.0912 | 50.6228 | 0 |
| 1732037400 | 51.3029 | 0.54 | 1.07 | 51.2527 | 51.8666 | 51.2308 | 0 |
| 1731951000 | 50.7586 | -0.71 | -1.39 | 51.0434 | 51.0622 | 50.7586 | 0 |
| 1731691800 | 51.4717 | 0.76 | 1.51 | 51.0352 | 51.5064 | 50.967 | 0 |
| 1731605400 | 50.7085 | -0.29 | -0.56 | 50.8087 | 50.9994 | 50.6363 | 0 |
| 1731519000 | 50.9963 | -1.25 | -2.39 | 50.8661 | 51.1131 | 50.7643 | 0 |
| 1731432600 | 52.247 | -0.02 | -0.04 | 52.3763 | 52.4388 | 52.1913 | 0 |
| 1731346200 | 52.267 | -0.12 | -0.23 | 52.1413 | 52.3468 | 52.0668 | 0 |
| 1731087000 | 52.3883 | 0.53 | 1.01 | 52.1082 | 52.3899 | 52.0924 | 0 |
| 1731000600 | 51.8623 | 0.63 | 1.23 | 51.7653 | 51.9 | 51.6717 | 0 |
| 1730914200 | 51.2303 | 1.09 | 2.17 | 51.4364 | 51.5299 | 51.2272 | 0 |
| 1730827800 | 50.1407 | 0.27 | 0.55 | 50.1906 | 50.2739 | 50.1165 | 0 |
| 1730741400 | 49.8668 | 0.14 | 0.28 | 49.7856 | 49.906 | 49.7661 | 0 |
| 1730482200 | 49.7295 | -1.11 | -2.19 | 49.7669 | 49.8993 | 49.5801 | 0 |
| 1730395800 | 50.8417 | -0.07 | -0.14 | 50.9139 | 51.042 | 50.6033 | 0 |
| 1730309400 | 50.9139 | 0.3 | 0.60 | 51.0198 | 51.1323 | 50.8024 | 0 |
| 1730223000 | 50.6102 | 0.46 | 0.93 | 50.6713 | 50.6713 | 50.5142 | 0 |
| 1730136600 | 50.1453 | 0.4 | 0.81 | 50.1696 | 50.3961 | 50.1106 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
