A30AFE (I2VT)
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 | 0.3444 | 1.01207793353 | 34.029 | 34.6964 | 33.9169 | 0 | 0 | IX |
| 4 | 0.3271 | 0.960750507397 | 34.0463 | 34.7494 | 33.9044 | 0 | 0 | IX |
| 12 | 1.1714 | 3.52810071682 | 33.202 | 34.7494 | 32.7044 | 0 | 0 | IX |
| 26 | 1.87 | 5.75324427598 | 32.5034 | 34.7494 | 32.3188 | 0 | 0 | IX |
| 52 | 2.5021 | 7.8506367798 | 31.8713 | 34.7494 | 31.578 | 0 | 0 | IX |
| 156 | 2.8269 | 8.96105748657 | 31.5465 | 40.3438 | 30.4903 | 0 | 0 | IX |
| 260 | 2.8269 | 8.96105748657 | 31.5465 | 40.3438 | 30.4903 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 34.584 | 0.04 | 0.12 | 34.5327 | 34.6964 | 34.4882 | 0 |
| 1736530200 | 34.5421 | 0.11 | 0.32 | 34.3806 | 34.5649 | 34.3111 | 0 |
| 1736443800 | 34.4309 | 0.04 | 0.13 | 34.4544 | 34.4749 | 34.3687 | 0 |
| 1736357400 | 34.3871 | 0.29 | 0.86 | 34.2737 | 34.4224 | 34.2309 | 0 |
| 1736271000 | 34.0934 | 0.02 | 0.05 | 34.029 | 34.1294 | 33.9169 | 0 |
| 1736184600 | 34.0767 | -0.44 | -1.27 | 34.2857 | 34.2892 | 33.9622 | 0 |
| 1735925400 | 34.516 | -0.14 | -0.41 | 34.6087 | 34.6087 | 34.456 | 0 |
| 1735839000 | 34.6571 | 0.5 | 1.46 | 34.2719 | 34.7494 | 34.2362 | 0 |
| 1735579800 | 34.1599 | 0.19 | 0.55 | 33.9951 | 34.2381 | 33.9153 | 0 |
| 1735320600 | 33.9717 | -0.06 | -0.18 | 34.0048 | 34.046 | 33.9044 | 0 |
| 1734975000 | 34.0313 | -0.03 | -0.10 | 34.0404 | 34.1237 | 33.9959 | 0 |
| 1734715800 | 34.0641 | -0.14 | -0.41 | 34.1132 | 34.1816 | 34.0425 | 0 |
| 1734629400 | 34.2037 | 0.02 | 0.06 | 34.1569 | 34.21 | 34.0276 | 0 |
| 1734543000 | 34.1845 | 0.11 | 0.33 | 34.0906 | 34.1992 | 34.0352 | 0 |
| 1734456600 | 34.0731 | 0.03 | 0.08 | 34.0463 | 34.1051 | 34.0163 | 0 |
| 1734370200 | 34.0444 | -0.1 | -0.30 | 34.1388 | 34.2158 | 34.0444 | 0 |
| 1734111000 | 34.1464 | -0.1 | -0.30 | 34.367 | 34.3751 | 34.1109 | 0 |
| 1734024600 | 34.2489 | -0.08 | -0.24 | 34.2289 | 34.3955 | 34.1912 | 0 |
| 1733938200 | 34.3322 | 0.03 | 0.08 | 34.3973 | 34.3992 | 34.2718 | 0 |
| 1733851800 | 34.3061 | 0.17 | 0.49 | 34.1889 | 34.3302 | 34.1793 | 0 |
| 1733765400 | 34.1377 | -0.09 | -0.27 | 34.2218 | 34.2477 | 34.0722 | 0 |
| 1733506200 | 34.2297 | 0.03 | 0.08 | 34.1645 | 34.3308 | 34.0628 | 0 |
| 1733419800 | 34.2014 | -0.16 | -0.46 | 34.3159 | 34.343 | 34.0993 | 0 |
| 1733333400 | 34.3606 | -0.01 | -0.02 | 34.3123 | 34.4058 | 34.2673 | 0 |
| 1733247000 | 34.3665 | -0.09 | -0.25 | 34.3179 | 34.4094 | 34.203 | 0 |
| 1733160600 | 34.454 | 0.27 | 0.80 | 34.3145 | 34.498 | 34.2091 | 0 |
| 1732901400 | 34.1809 | 0.09 | 0.26 | 34.0564 | 34.1978 | 34.0534 | 0 |
| 1732815000 | 34.0922 | 0.06 | 0.17 | 34.1038 | 34.1618 | 34.0553 | 0 |
| 1732728600 | 34.0333 | -0.23 | -0.68 | 34.2275 | 34.2435 | 33.9923 | 0 |
| 1732642200 | 34.2657 | 0.01 | 0.02 | 34.2556 | 34.3078 | 34.0738 | 0 |
| 1732555800 | 34.2591 | -0.13 | -0.39 | 34.363 | 34.3829 | 34.1042 | 0 |
| 1732296600 | 34.3936 | 0.31 | 0.92 | 34.082 | 34.6324 | 34.0366 | 0 |
| 1732210200 | 34.0801 | -0.01 | -0.02 | 33.9352 | 34.1239 | 33.9153 | 0 |
| 1732123800 | 34.0864 | 0.25 | 0.73 | 33.7578 | 34.114 | 33.7578 | 0 |
| 1732037400 | 33.8397 | 0.1 | 0.28 | 33.8066 | 34.0801 | 33.7703 | 0 |
| 1731951000 | 33.7439 | -0.01 | -0.03 | 33.787 | 33.8003 | 33.6652 | 0 |
| 1731691800 | 33.7534 | -0.06 | -0.18 | 33.7598 | 33.8214 | 33.668 | 0 |
| 1731605400 | 33.8132 | 0.02 | 0.07 | 33.7638 | 33.9844 | 33.7501 | 0 |
| 1731519000 | 33.7883 | 0.03 | 0.08 | 33.6716 | 33.8092 | 33.5229 | 0 |
| 1731432600 | 33.762 | -0.05 | -0.14 | 33.7647 | 33.8378 | 33.7256 | 0 |
| 1731346200 | 33.8105 | 0.28 | 0.84 | 33.6679 | 33.8804 | 33.6584 | 0 |
| 1731087000 | 33.5274 | 0.26 | 0.77 | 33.3558 | 33.5527 | 33.338 | 0 |
| 1731000600 | 33.2718 | 0.01 | 0.04 | 33.3472 | 33.3472 | 33.1603 | 0 |
| 1730914200 | 33.2584 | 0.55 | 1.67 | 33.3172 | 33.4934 | 33.1724 | 0 |
| 1730827800 | 32.7124 | -0.2 | -0.61 | 32.8422 | 32.8543 | 32.7044 | 0 |
| 1730741400 | 32.914099 | -0.12 | -0.35 | 32.9531 | 32.9807 | 32.8648 | 0 |
| 1730482200 | 33.0293 | -0.02 | -0.07 | 33.0589 | 33.098 | 32.9149 | 0 |
| 1730395800 | 33.0525 | -0.06 | -0.19 | 33.122 | 33.1555 | 32.9901 | 0 |
| 1730309400 | 33.1143 | 0.03 | 0.10 | 33.2139 | 33.269599 | 33.0775 | 0 |
| 1730223000 | 33.0815 | 0.01 | 0.04 | 33.1266 | 33.1983 | 33.011699 | 0 |
| 1730136600 | 33.069499 | -0.15 | -0.45 | 33.106699 | 33.1633 | 33.0449 | 0 |
| 1729873800 | 33.220399 | -0.14 | -0.41 | 33.3005 | 33.3005 | 33.1575 | 0 |
| 1729787400 | 33.357 | -0.01 | -0.02 | 33.3904 | 33.427799 | 33.260199 | 0 |
| 1729701000 | 33.3641 | 0.04 | 0.13 | 33.3495 | 33.4147 | 33.321199 | 0 |
| 1729614600 | 33.3215 | 0 | 0.00 | 33.202 | 33.3992 | 33.1659 | 0 |
| 1729528200 | 33.3209 | -0.09 | -0.27 | 33.383899 | 33.389699 | 33.2914 | 0 |
| 1729269000 | 33.4105 | -0.01 | -0.02 | 33.3472 | 33.4306 | 33.3403 | 0 |
| 1729182600 | 33.417499 | 0.01 | 0.03 | 33.4291 | 33.5052 | 33.369 | 0 |
| 1729096200 | 33.4089 | 0.09 | 0.27 | 33.4043 | 33.4331 | 33.3183 | 0 |
| 1729009800 | 33.3204 | 0.18 | 0.54 | 33.302999 | 33.3468 | 33.179699 | 0 |
| 1728923400 | 33.1409 | -0.04 | -0.12 | 33.1761 | 33.261 | 33.0683 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
