INAV XTRMSCI JAPAN 1D SF (I2SP)
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 | -0.5149 | -1.01601070274 | 50.6786 | 50.9594 | 49.5331 | 0 | 0 | IX |
| 4 | 0.4072 | 0.818385537568 | 49.7565 | 51.1936 | 49.5331 | 0 | 0 | IX |
| 12 | 0.9748 | 1.98174791467 | 49.1889 | 51.1936 | 47.5465 | 0 | 0 | IX |
| 26 | 2.4705 | 5.17998372934 | 47.6932 | 51.1936 | 46.4178 | 0 | 0 | IX |
| 52 | 0.6231 | 1.25775626456 | 49.5406 | 52.2947 | 40.7126 | 0 | 0 | IX |
| 156 | 6.9195 | 16.0009897281 | 43.2442 | 52.2947 | 40.6876 | 0 | 0 | IX |
| 260 | 6.9195 | 16.0009897281 | 43.2442 | 52.2947 | 40.6876 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 50.4477 | 0.78 | 1.58 | 50.6771 | 50.7183 | 50.2409 | 0 |
| 1740763800 | 49.6652 | -1.16 | -2.28 | 49.6715 | 49.7775 | 49.5331 | 0 |
| 1740677400 | 50.8263 | 0.51 | 1.01 | 50.8849 | 50.9594 | 50.7072 | 0 |
| 1740591000 | 50.3168 | -0.25 | -0.49 | 50.3151 | 50.4448 | 50.243 | 0 |
| 1740504600 | 50.5652 | -0.23 | -0.45 | 50.6786 | 50.6971 | 50.3423 | 0 |
| 1740418200 | 50.7949 | -0.17 | -0.34 | 50.8868 | 50.9992 | 50.7949 | 0 |
| 1740159000 | 50.9671 | 0.04 | 0.09 | 50.5748 | 51.0399 | 50.5603 | 0 |
| 1740072600 | 50.9237 | -0.22 | -0.43 | 50.9113 | 51.0247 | 50.808 | 0 |
| 1739986200 | 51.1439 | 0.04 | 0.08 | 51.0861 | 51.1936 | 50.9948 | 0 |
| 1739899800 | 51.1039 | 0.1 | 0.20 | 50.9827 | 51.1841 | 50.9292 | 0 |
| 1739813400 | 50.9998 | 0.61 | 1.21 | 50.8182 | 51.0622 | 50.791 | 0 |
| 1739554200 | 50.3882 | -0.19 | -0.37 | 50.5842 | 50.6056 | 50.3307 | 0 |
| 1739467800 | 50.5773 | 0.71 | 1.43 | 50.4149 | 50.6537 | 50.3904 | 0 |
| 1739381400 | 49.866 | -0.75 | -1.48 | 50.1339 | 50.1911 | 49.8633 | 0 |
| 1739295000 | 50.616 | -0.06 | -0.13 | 50.6718 | 50.736 | 50.5449 | 0 |
| 1739208600 | 50.6795 | -0.36 | -0.70 | 50.546 | 50.7195 | 50.395 | 0 |
| 1738949400 | 51.0346 | 0.31 | 0.60 | 50.5279 | 51.0346 | 50.3981 | 0 |
| 1738863000 | 50.7292 | 0.43 | 0.86 | 50.4283 | 50.8378 | 50.3961 | 0 |
| 1738776600 | 50.2954 | 0.65 | 1.30 | 50.1302 | 50.3583 | 50.0803 | 0 |
| 1738690200 | 49.6489 | -0.01 | -0.01 | 49.7565 | 49.7565 | 49.549 | 0 |
| 1738603800 | 49.656 | -0.96 | -1.90 | 49.6557 | 49.8963 | 49.5155 | 0 |
| 1738344600 | 50.6191 | 0.01 | 0.02 | 50.7703 | 50.9271 | 50.6046 | 0 |
| 1738258200 | 50.6074 | 0.35 | 0.70 | 50.4764 | 50.737 | 50.4385 | 0 |
| 1738171800 | 50.2565 | 0.65 | 1.32 | 50.1194 | 50.2754 | 50.0831 | 0 |
| 1738085400 | 49.6029 | -0.3 | -0.61 | 49.5957 | 49.7846 | 49.5545 | 0 |
| 1737999000 | 49.9064 | 0.28 | 0.56 | 49.6924 | 49.9395 | 49.6839 | 0 |
| 1737739800 | 49.6302 | -0.09 | -0.19 | 49.7214 | 49.8218 | 49.3886 | 0 |
| 1737653400 | 49.7245 | 0.54 | 1.09 | 49.4799 | 49.774 | 49.4799 | 0 |
| 1737567000 | 49.1883 | 0.16 | 0.32 | 49.316 | 49.3929 | 49.1783 | 0 |
| 1737480600 | 49.0313 | 0.02 | 0.04 | 49.0475 | 49.1635 | 49.0067 | 0 |
| 1737394200 | 49.0135 | 0.49 | 1.00 | 49.126 | 49.1417 | 48.8934 | 0 |
| 1737135000 | 48.5269 | -0.34 | -0.70 | 48.6059 | 48.693 | 48.4554 | 0 |
| 1737048600 | 48.8687 | 0.27 | 0.56 | 48.6221 | 48.8926 | 48.6092 | 0 |
| 1736962200 | 48.5968 | 0.51 | 1.05 | 48.4382 | 48.6586 | 48.253 | 0 |
| 1736875800 | 48.0895 | -0.94 | -1.92 | 48.2679 | 48.3039 | 48.0509 | 0 |
| 1736789400 | 49.0313 | 0.09 | 0.18 | 48.9653 | 49.1252 | 48.8765 | 0 |
| 1736530200 | 48.945 | -0.09 | -0.19 | 48.4505 | 48.9751 | 48.388 | 0 |
| 1736443800 | 49.0381 | -0.46 | -0.92 | 48.9728 | 49.1055 | 48.9229 | 0 |
| 1736357400 | 49.4956 | -0.25 | -0.49 | 49.5276 | 49.5997 | 49.4477 | 0 |
| 1736271000 | 49.7409 | 0.71 | 1.45 | 49.7088 | 49.8596 | 49.5886 | 0 |
| 1736184600 | 49.0302 | -0.89 | -1.78 | 49.1767 | 49.274 | 48.9258 | 0 |
| 1735925400 | 49.9192 | -0.07 | -0.14 | 49.9668 | 49.9781 | 49.8274 | 0 |
| 1735839000 | 49.9897 | 0.25 | 0.51 | 49.8181 | 50.0365 | 49.7159 | 0 |
| 1735579800 | 49.7375 | 0.08 | 0.15 | 49.2757 | 49.8776 | 49.2506 | 0 |
| 1735320600 | 49.6611 | 1.43 | 2.97 | 49.5736 | 49.7601 | 49.5182 | 0 |
| 1734975000 | 48.2281 | 0.53 | 1.11 | 48.0863 | 48.2577 | 48.0714 | 0 |
| 1734715800 | 47.6987 | -0.06 | -0.12 | 47.7378 | 47.7437 | 47.5465 | 0 |
| 1734629400 | 47.7552 | -0.99 | -2.03 | 48.1188 | 48.1188 | 47.6673 | 0 |
| 1734543000 | 48.7472 | -0.37 | -0.76 | 48.9 | 48.9384 | 48.7097 | 0 |
| 1734456600 | 49.121 | 0.06 | 0.12 | 49.0892 | 49.231 | 49.0769 | 0 |
| 1734370200 | 49.062 | -0.27 | -0.55 | 49.1856 | 49.2021 | 48.981 | 0 |
| 1734111000 | 49.3326 | -0.77 | -1.54 | 49.657 | 49.657 | 49.3261 | 0 |
| 1734024600 | 50.1042 | 0.79 | 1.61 | 49.648 | 50.2481 | 49.6274 | 0 |
| 1733938200 | 49.3096 | 0.11 | 0.22 | 49.6253 | 49.7386 | 49.1898 | 0 |
| 1733851800 | 49.2002 | 0.13 | 0.27 | 49.1889 | 49.2909 | 49.1343 | 0 |
| 1733765400 | 49.0666 | -0.35 | -0.70 | 49.4254 | 49.4692 | 49.0221 | 0 |
| 1733506200 | 49.4134 | -0.33 | -0.66 | 49.3708 | 49.4426 | 49.1012 | 0 |
| 1733419800 | 49.7402 | -0.15 | -0.31 | 50.0627 | 50.0982 | 49.636 | 0 |
| 1733333400 | 49.8939 | -0.65 | -1.28 | 50.0123 | 50.0718 | 49.7564 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
