XMWMVEUE1CUSDINAV (I2UZ)
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 | 0.0645 | 0.170486984839 | 37.8328 | 38.3708 | 37.8328 | 0 | 0 | IX |
| 4 | 0.8621 | 2.32778545816 | 37.0352 | 38.3708 | 36.9398 | 0 | 0 | IX |
| 12 | 2.1497 | 6.01355056004 | 35.7476 | 38.3708 | 35.6505 | 0 | 0 | IX |
| 26 | 2.5321 | 7.15986336851 | 35.3652 | 38.3708 | 35.0629 | 0 | 0 | IX |
| 52 | 3.6552 | 10.674578954 | 34.2421 | 38.3708 | 32.1925 | 0 | 0 | IX |
| 156 | 3.791 | 11.1152485025 | 34.1063 | 38.3708 | 32.1925 | 0 | 0 | IX |
| 260 | 3.791 | 11.1152485025 | 34.1063 | 38.3708 | 32.1925 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 37.8973 | -0.32 | -0.83 | 38.0494 | 38.06 | 37.8973 | 0 |
| 1721320200 | 38.2128 | -0.09 | -0.24 | 38.2922 | 38.3708 | 38.2023 | 0 |
| 1721233800 | 38.3056 | 0.22 | 0.57 | 38.2045 | 38.3632 | 38.1927 | 0 |
| 1721147400 | 38.088 | -0.03 | -0.07 | 37.9772 | 38.1216 | 37.9283 | 0 |
| 1721061000 | 38.1141 | 0.01 | 0.01 | 38.0359 | 38.1289 | 38.0148 | 0 |
| 1720801800 | 38.1088 | 0.18 | 0.47 | 37.8328 | 38.1315 | 37.8328 | 0 |
| 1720715400 | 37.9296 | 0.33 | 0.88 | 37.7752 | 37.9809 | 37.7752 | 0 |
| 1720629000 | 37.5983 | 0.19 | 0.51 | 37.486 | 37.6033 | 37.486 | 0 |
| 1720542600 | 37.4092 | 0.03 | 0.08 | 37.4544 | 37.4681 | 37.392 | 0 |
| 1720456200 | 37.3776 | 0.03 | 0.08 | 37.3776 | 37.4884 | 37.3705 | 0 |
| 1720197000 | 37.3487 | -0.01 | -0.03 | 37.3348 | 37.3684 | 37.2244 | 0 |
| 1720110600 | 37.36 | 0.14 | 0.38 | 37.3042 | 37.3722 | 37.3042 | 0 |
| 1720024200 | 37.2175 | 0.11 | 0.29 | 37.2185 | 37.2819 | 37.1905 | 0 |
| 1719937800 | 37.109 | 0.02 | 0.07 | 37.167 | 37.167 | 37.0226 | 0 |
| 1719851400 | 37.0847 | -0.08 | -0.22 | 37.1113 | 37.2653 | 37.0743 | 0 |
| 1719592200 | 37.1657 | 0.08 | 0.21 | 37.1485 | 37.2416 | 37.1347 | 0 |
| 1719505800 | 37.0891 | -0.05 | -0.15 | 37.1822 | 37.1946 | 37.0822 | 0 |
| 1719419400 | 37.1437 | -0.17 | -0.45 | 37.2941 | 37.3202 | 37.0921 | 0 |
| 1719333000 | 37.3108 | 0.02 | 0.04 | 37.3744 | 37.391 | 37.297 | 0 |
| 1719246600 | 37.2945 | 0.32 | 0.88 | 37.0601 | 37.3207 | 37.0538 | 0 |
| 1718987400 | 36.9703 | -0.06 | -0.17 | 37.0352 | 37.0405 | 36.9398 | 0 |
| 1718901000 | 37.0325 | 0.01 | 0.02 | 36.9797 | 37.043 | 36.9526 | 0 |
| 1718814600 | 37.0257 | 0.03 | 0.08 | 37.0236 | 37.0259 | 36.999 | 0 |
| 1718728200 | 36.9961 | 0.23 | 0.63 | 36.8955 | 37.0218 | 36.8803 | 0 |
| 1718641800 | 36.7643 | 0.02 | 0.05 | 36.7098 | 36.7779 | 36.639 | 0 |
| 1718382600 | 36.7472 | -0.01 | -0.01 | 36.8056 | 36.8157 | 36.6718 | 0 |
| 1718296200 | 36.7526 | -0.28 | -0.74 | 36.8387 | 36.8563 | 36.7059 | 0 |
| 1718209800 | 37.0276 | 0.18 | 0.48 | 36.8789 | 37.0967 | 36.8789 | 0 |
| 1718123400 | 36.8515 | -0.05 | -0.14 | 36.9475 | 36.9746 | 36.7678 | 0 |
| 1718037000 | 36.9026 | -0.18 | -0.47 | 37.013 | 37.013 | 36.8603 | 0 |
| 1717777800 | 37.0782 | -0.05 | -0.13 | 37.1524 | 37.1686 | 37.0127 | 0 |
| 1717691400 | 37.1251 | 0.16 | 0.44 | 37.051 | 37.156 | 37.0396 | 0 |
| 1717605000 | 36.9617 | 0.04 | 0.10 | 36.9068 | 37.0102 | 36.8177 | 0 |
| 1717518600 | 36.9243 | 0.07 | 0.18 | 36.912 | 36.9884 | 36.8768 | 0 |
| 1717432200 | 36.8577 | 0.41 | 1.14 | 36.7905 | 36.9401 | 36.7797 | 0 |
| 1717173000 | 36.4437 | 0.18 | 0.49 | 36.2999 | 36.4867 | 36.2969 | 0 |
| 1717086600 | 36.2678 | 0.08 | 0.21 | 36.1692 | 36.2816 | 36.166 | 0 |
| 1717000200 | 36.1917 | -0.35 | -0.96 | 36.4005 | 36.4017 | 36.168 | 0 |
| 1716913800 | 36.5417 | -0.19 | -0.52 | 36.7361 | 36.7398 | 36.5172 | 0 |
| 1716827400 | 36.7311 | 0.04 | 0.10 | 36.7125 | 36.7352 | 36.7029 | 0 |
| 1716568200 | 36.6945 | -0.12 | -0.32 | 36.6175 | 36.7269 | 36.5726 | 0 |
| 1716481800 | 36.814 | -0.12 | -0.31 | 36.8932 | 36.9103 | 36.7828 | 0 |
| 1716395400 | 36.9303 | -0 | -0.01 | 36.8786 | 36.9556 | 36.8118 | 0 |
| 1716309000 | 36.9339 | -0.1 | -0.28 | 36.9112 | 36.983 | 36.886 | 0 |
| 1716222600 | 37.0385 | 0.06 | 0.17 | 37.0969 | 37.1098 | 37.0237 | 0 |
| 1715963400 | 36.9751 | -0 | -0.01 | 36.9597 | 37.0125 | 36.938 | 0 |
| 1715877000 | 36.9772 | 0.17 | 0.46 | 36.8669 | 36.9928 | 36.8355 | 0 |
| 1715790600 | 36.8069 | 0.27 | 0.73 | 36.6171 | 36.8337 | 36.6137 | 0 |
| 1715704200 | 36.5403 | -0.08 | -0.22 | 36.6007 | 36.6418 | 36.5403 | 0 |
| 1715617800 | 36.6217 | 0.08 | 0.21 | 36.6088 | 36.71 | 36.6059 | 0 |
| 1715358600 | 36.5451 | 0.21 | 0.58 | 36.4924 | 36.6011 | 36.4924 | 0 |
| 1715272200 | 36.3334 | 0.1 | 0.27 | 36.2458 | 36.3685 | 36.2239 | 0 |
| 1715185800 | 36.2352 | -0.07 | -0.18 | 36.1837 | 36.2583 | 36.1837 | 0 |
| 1715099400 | 36.3022 | 0.22 | 0.61 | 36.1532 | 36.3153 | 36.1532 | 0 |
| 1715013000 | 36.0822 | 0.09 | 0.25 | 36.0224 | 36.1326 | 36.0224 | 0 |
| 1714753800 | 35.9938 | 0.21 | 0.59 | 35.8767 | 36.088 | 35.8724 | 0 |
| 1714667400 | 35.782 | 0.11 | 0.31 | 35.655 | 35.7923 | 35.6505 | 0 |
| 1714494600 | 35.6728 | -0.11 | -0.32 | 35.874 | 35.8844 | 35.6695 | 0 |
| 1714408200 | 35.7857 | 0.06 | 0.17 | 35.7445 | 35.8541 | 35.7433 | 0 |
| 1714149000 | 35.7263 | 0.11 | 0.32 | 35.7476 | 35.8063 | 35.6909 | 0 |
| 1714062600 | 35.6133 | -0.12 | -0.34 | 35.7546 | 35.7711 | 35.5302 | 0 |
| 1713976200 | 35.7354 | -0.07 | -0.19 | 35.865 | 35.8793 | 35.7126 | 0 |
| 1713889800 | 35.803 | 0.3 | 0.84 | 35.6084 | 35.8719 | 35.6084 | 0 |
| 1713803400 | 35.5036 | 0.24 | 0.69 | 35.4163 | 35.5505 | 35.4163 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
