INAV XTRMSCI JAPAN 1D DL (I2SR)
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 | 0.3177 | 0.557791168043 | 56.9568 | 60.2457 | 56.5939 | 0 | 0 | IX |
| 4 | 1.0483 | 1.86443330689 | 56.2262 | 60.2457 | 54.6735 | 0 | 0 | IX |
| 12 | 0.6732 | 1.18937197556 | 56.6013 | 60.2457 | 47.82 | 0 | 0 | IX |
| 26 | 1.0892 | 1.93858535952 | 56.1853 | 60.2457 | 47.82 | 0 | 0 | IX |
| 52 | 9.0289 | 18.7144527169 | 48.2456 | 60.2457 | 46.0757 | 0 | 0 | IX |
| 156 | 11.3705 | 24.770172534 | 45.904 | 60.2457 | 44.5427 | 0 | 0 | IX |
| 260 | 11.3705 | 24.770172534 | 45.904 | 60.2457 | 44.5427 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727800200 | 58.252 | 0.68 | 1.17 | 58.044 | 58.5822 | 58.044 | 0 |
| 1727713800 | 57.5761 | -2.53 | -4.21 | 58.0914 | 58.1411 | 57.5761 | 0 |
| 1727454600 | 60.1092 | 2.01 | 3.46 | 59.9182 | 60.2457 | 59.6766 | 0 |
| 1727368200 | 58.0987 | 1.42 | 2.50 | 58.0351 | 58.3235 | 57.8897 | 0 |
| 1727281800 | 56.6804 | -0.4 | -0.70 | 56.9568 | 56.9967 | 56.5939 | 0 |
| 1727195400 | 57.0781 | 0.32 | 0.57 | 56.8257 | 57.2207 | 56.7251 | 0 |
| 1727109000 | 56.7531 | 0.1 | 0.18 | 56.6612 | 56.9849 | 56.5208 | 0 |
| 1726849800 | 56.6522 | 0.21 | 0.36 | 57.0613 | 57.1147 | 56.4633 | 0 |
| 1726763400 | 56.4465 | 0.88 | 1.58 | 56.7193 | 56.7992 | 56.1244 | 0 |
| 1726677000 | 55.5661 | 0.13 | 0.23 | 55.7415 | 55.7516 | 55.5433 | 0 |
| 1726590600 | 55.438 | -0.9 | -1.60 | 55.8787 | 56.0083 | 55.407 | 0 |
| 1726504200 | 56.3366 | -0.07 | -0.12 | 56.6992 | 56.8087 | 56.3034 | 0 |
| 1726245000 | 56.4055 | 0.21 | 0.37 | 56.205 | 56.5168 | 56.0738 | 0 |
| 1726158600 | 56.1998 | 1.24 | 2.26 | 56.0891 | 56.3592 | 55.9143 | 0 |
| 1726072200 | 54.9566 | -0.69 | -1.23 | 55.124 | 55.1915 | 54.6735 | 0 |
| 1725985800 | 55.6427 | -0.01 | -0.01 | 55.2738 | 55.6427 | 55.1543 | 0 |
| 1725899400 | 55.6488 | -0.67 | -1.19 | 55.5906 | 55.7239 | 55.2852 | 0 |
| 1725640200 | 56.3217 | -0.06 | -0.10 | 56.2422 | 56.468 | 55.6543 | 0 |
| 1725553800 | 56.3792 | -0.09 | -0.16 | 56.4894 | 56.6337 | 56.0977 | 0 |
| 1725467400 | 56.4676 | -1.69 | -2.90 | 56.2262 | 56.5501 | 56.0721 | 0 |
| 1725381000 | 58.1531 | 0.76 | 1.32 | 58.0723 | 58.4208 | 57.9623 | 0 |
| 1725294600 | 57.3956 | -0.34 | -0.59 | 57.7153 | 57.7279 | 57.3296 | 0 |
| 1725035400 | 57.7347 | 0.15 | 0.27 | 58.0899 | 58.1473 | 57.7184 | 0 |
| 1724949000 | 57.5819 | -0.23 | -0.40 | 57.808 | 57.8596 | 57.4268 | 0 |
| 1724862600 | 57.8134 | 0.24 | 0.41 | 57.7886 | 57.9621 | 57.5817 | 0 |
| 1724776200 | 57.576 | 0.49 | 0.86 | 57.325 | 57.5872 | 57.187 | 0 |
| 1724689800 | 57.0828 | -0.48 | -0.84 | 57.3766 | 57.4405 | 57.0476 | 0 |
| 1724430600 | 57.5668 | 0.74 | 1.30 | 57.2985 | 57.6345 | 56.895 | 0 |
| 1724344200 | 56.8288 | -0.17 | -0.29 | 57.0334 | 57.1474 | 56.5925 | 0 |
| 1724257800 | 56.9949 | 0.06 | 0.10 | 56.6919 | 56.9949 | 56.4854 | 0 |
| 1724171400 | 56.9382 | 0.95 | 1.70 | 56.3964 | 56.9822 | 56.3398 | 0 |
| 1724085000 | 55.9853 | -0.24 | -0.42 | 56.2782 | 56.3516 | 55.959 | 0 |
| 1723825800 | 56.2233 | 1.99 | 3.68 | 55.9089 | 56.452 | 55.9055 | 0 |
| 1723739400 | 54.23 | -0.4 | -0.73 | 54.8782 | 54.9026 | 54.0847 | 0 |
| 1723653000 | 54.6304 | 0.7 | 1.29 | 54.4897 | 54.7189 | 54.3491 | 0 |
| 1723566600 | 53.9332 | 1.76 | 3.37 | 53.6396 | 53.9979 | 53.6193 | 0 |
| 1723480200 | 52.1766 | -0.32 | -0.62 | 52.2487 | 52.2909 | 51.8997 | 0 |
| 1723221000 | 52.4998 | 0.64 | 1.23 | 52.2562 | 52.5883 | 52.2209 | 0 |
| 1723134600 | 51.863 | -0.52 | -0.99 | 52.184 | 52.3846 | 51.7087 | 0 |
| 1723048200 | 52.3809 | 0.36 | 0.69 | 52.7042 | 52.8587 | 52.3189 | 0 |
| 1722961800 | 52.0217 | 4.06 | 8.46 | 51.8218 | 52.3808 | 51.7178 | 0 |
| 1722875400 | 47.9649 | -5.62 | -10.49 | 48.2121 | 48.5685 | 47.82 | 0 |
| 1722616200 | 53.588 | -2.3 | -4.12 | 52.8429 | 53.715 | 52.6863 | 0 |
| 1722529800 | 55.8925 | -1.76 | -3.06 | 55.9097 | 56.1299 | 55.5906 | 0 |
| 1722443400 | 57.6543 | 2.1 | 3.77 | 56.937 | 57.9033 | 56.8699 | 0 |
| 1722357000 | 55.5571 | -0.05 | -0.09 | 55.1403 | 55.5845 | 55.1129 | 0 |
| 1722270600 | 55.6055 | 1.13 | 2.07 | 55.8041 | 55.8377 | 55.4976 | 0 |
| 1722011400 | 54.4766 | -0.19 | -0.35 | 54.4938 | 54.6286 | 54.1066 | 0 |
| 1721925000 | 54.6685 | -2.02 | -3.56 | 55.0307 | 55.3601 | 54.566 | 0 |
| 1721838600 | 56.6877 | 0.15 | 0.26 | 56.2694 | 56.8092 | 56.1374 | 0 |
| 1721752200 | 56.5379 | 0.47 | 0.83 | 56.3147 | 56.5854 | 56.3016 | 0 |
| 1721665800 | 56.0704 | -0.57 | -1.01 | 56.3063 | 56.3399 | 56.0625 | 0 |
| 1721406600 | 56.642 | -0.33 | -0.59 | 56.6915 | 56.8007 | 56.5398 | 0 |
| 1721320200 | 56.9755 | -1.19 | -2.04 | 57.251 | 57.3207 | 56.9408 | 0 |
| 1721233800 | 58.1646 | 0.88 | 1.54 | 57.6902 | 58.321 | 57.6797 | 0 |
| 1721147400 | 57.2846 | -0.01 | -0.01 | 57.2757 | 57.3876 | 57.1739 | 0 |
| 1721061000 | 57.2927 | 0.01 | 0.02 | 57.212 | 57.3392 | 57.1854 | 0 |
| 1720801800 | 57.2815 | -0.71 | -1.22 | 56.8385 | 57.4655 | 56.7763 | 0 |
| 1720715400 | 57.9879 | 1.51 | 2.68 | 56.8489 | 58.3807 | 56.8349 | 0 |
| 1720629000 | 56.4731 | 0.23 | 0.41 | 56.6013 | 56.6062 | 56.4577 | 0 |
| 1720542600 | 56.2451 | 0.35 | 0.63 | 56.4572 | 56.4862 | 56.2197 | 0 |
| 1720456200 | 55.8931 | -0.33 | -0.58 | 55.8521 | 55.9746 | 55.752 | 0 |
| 1720197000 | 56.2204 | -0.09 | -0.16 | 56.2118 | 56.3612 | 56.0202 | 0 |
| 1720110600 | 56.313 | 0.72 | 1.29 | 56.2272 | 56.3701 | 56.1884 | 0 |
| 1720024200 | 55.5969 | 0.34 | 0.62 | 55.489 | 55.8392 | 55.4298 | 0 |
| 1719937800 | 55.2552 | 0.75 | 1.38 | 55.2052 | 55.3378 | 55.1814 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
