MSCI Europe Value UCITS ETF 1C Index (I2Y8)
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 | 0.38 | 1.12417720583 | 33.8025 | 34.36 | 33.74 | 0 | 0 | IX |
| 4 | 1.595 | 4.89451476793 | 32.5875 | 34.36 | 32.43 | 0 | 0 | IX |
| 12 | 1.6875 | 5.19310663179 | 32.495 | 34.36 | 31.7 | 0 | 0 | IX |
| 26 | 1.765 | 5.44459011336 | 32.4175 | 34.36 | 29.92 | 0 | 0 | IX |
| 52 | 4.845 | 16.5146996165 | 29.3375 | 34.36 | 28.95 | 0 | 0 | IX |
| 156 | 6.41 | 23.0803852732 | 27.7725 | 34.36 | 26.6125 | 0 | 0 | IX |
| 260 | 6.41 | 23.0803852732 | 27.7725 | 34.36 | 26.6125 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 34.1825 | 0.07 | 0.20 | 34.115 | 34.28 | 33.94 | 0 |
| 1737739800 | 34.115 | -0.07 | -0.20 | 34.185 | 34.36 | 34.035 | 0 |
| 1737653400 | 34.185 | 0.23 | 0.68 | 33.89 | 34.1925 | 33.89 | 0 |
| 1737567000 | 33.9525 | 0 | 0.00 | 33.9525 | 33.9525 | 33.9525 | 0 |
| 1737480600 | 33.9525 | 0 | 0.00 | 33.9525 | 33.98 | 33.81 | 0 |
| 1737394200 | 33.9525 | 0.15 | 0.44 | 33.8025 | 34.0425 | 33.74 | 0 |
| 1737135000 | 33.8025 | 0.33 | 0.98 | 33.475 | 33.8775 | 33.475 | 0 |
| 1737048600 | 33.475 | 0.07 | 0.19 | 33.409999 | 33.525 | 33.22 | 0 |
| 1736962200 | 33.409999 | 0.57 | 1.74 | 32.8375 | 33.4675 | 32.8375 | 0 |
| 1736875800 | 32.8375 | 0.02 | 0.05 | 32.82 | 33.0275 | 32.792499 | 0 |
| 1736789400 | 32.82 | -0.07 | -0.22 | 32.8925 | 32.8925 | 32.6025 | 0 |
| 1736530200 | 32.8925 | -0.19 | -0.56 | 33.0775 | 33.2325 | 32.862499 | 0 |
| 1736443800 | 33.0775 | 0.02 | 0.05 | 33.0625 | 33.182499 | 32.795 | 0 |
| 1736357400 | 33.0625 | -0.13 | -0.39 | 33.1925 | 33.2775 | 32.85 | 0 |
| 1736271000 | 33.1925 | 0.01 | 0.02 | 33.1875 | 33.2825 | 32.9125 | 0 |
| 1736184600 | 33.1875 | 0.54 | 1.65 | 32.6475 | 33.22 | 32.6475 | 0 |
| 1735925400 | 32.6475 | -0.22 | -0.68 | 32.869999 | 32.869999 | 32.5875 | 0 |
| 1735839000 | 32.869999 | 0.3 | 0.93 | 32.5675 | 32.8875 | 32.43 | 0 |
| 1735579800 | 32.5675 | -0.02 | -0.06 | 32.5875 | 32.659999 | 32.47 | 0 |
| 1735320600 | 32.5875 | 0.35 | 1.09 | 32.237499 | 32.6075 | 32.237499 | 0 |
| 1734975000 | 32.237499 | 0 | 0.01 | 32.235 | 32.295 | 32.097499 | 0 |
| 1734715800 | 32.235 | -0.11 | -0.33 | 32.3425 | 32.3425 | 31.8475 | 0 |
| 1734629400 | 32.3425 | -0.43 | -1.30 | 32.7625 | 32.7625 | 32.2975 | 0 |
| 1734543000 | 32.77 | 0.09 | 0.28 | 32.6775 | 32.84 | 32.667499 | 0 |
| 1734456600 | 32.6775 | -0.18 | -0.53 | 32.8525 | 32.8525 | 32.619999 | 0 |
| 1734370200 | 32.8525 | -0.19 | -0.58 | 33.045 | 33.072499 | 32.7575 | 0 |
| 1734111000 | 33.045 | -0.09 | -0.28 | 33.1375 | 33.237499 | 33.0075 | 0 |
| 1734024600 | 33.1375 | -0.1 | -0.29 | 33.235 | 33.365 | 33.125 | 0 |
| 1733938200 | 33.235 | -0.02 | -0.07 | 33.34 | 33.3525 | 33.182499 | 0 |
| 1733851800 | 33.2575 | -0.03 | -0.08 | 33.34 | 33.36 | 33.205 | 0 |
| 1733765400 | 33.284999 | 0.23 | 0.70 | 33.055 | 33.33 | 33.055 | 0 |
| 1733506200 | 33.055 | 0.05 | 0.14 | 33.08 | 33.2 | 32.994999 | 0 |
| 1733419800 | 33.009999 | 0.38 | 1.16 | 32.63 | 33.064999 | 32.63 | 0 |
| 1733333400 | 32.63 | 0.07 | 0.21 | 32.5625 | 32.775 | 32.5625 | 0 |
| 1733247000 | 32.5625 | 0.08 | 0.24 | 32.485 | 32.737499 | 32.485 | 0 |
| 1733160600 | 32.485 | 0.01 | 0.03 | 32.475 | 32.674999 | 32.27 | 0 |
| 1732901400 | 32.475 | 0.14 | 0.43 | 32.3375 | 32.52 | 32.22 | 0 |
| 1732815000 | 32.3375 | 0.2 | 0.61 | 32.14 | 32.3825 | 32.14 | 0 |
| 1732728600 | 32.14 | -0.03 | -0.08 | 32.165 | 32.165 | 31.925 | 0 |
| 1732642200 | 32.165 | -0.29 | -0.89 | 32.455 | 32.455 | 32.112499 | 0 |
| 1732555800 | 32.455 | 0.04 | 0.12 | 32.417499 | 32.5775 | 32.31 | 0 |
| 1732296600 | 32.417499 | 0.25 | 0.77 | 32.485 | 32.485 | 32.0225 | 0 |
| 1732210200 | 32.17 | 0.09 | 0.29 | 32.0775 | 32.2075 | 31.8525 | 0 |
| 1732123800 | 32.0775 | -0.04 | -0.13 | 32.119999 | 32.307499 | 32.0475 | 0 |
| 1732037400 | 32.119999 | -0.24 | -0.73 | 32.354999 | 32.5175 | 31.79 | 0 |
| 1731951000 | 32.354999 | 0.04 | 0.13 | 32.3125 | 32.472499 | 32.159999 | 0 |
| 1731691800 | 32.3125 | -0.01 | -0.02 | 32.3175 | 32.4225 | 32.0775 | 0 |
| 1731605400 | 32.3175 | 0.42 | 1.32 | 31.96 | 32.34 | 31.95 | 0 |
| 1731519000 | 31.8975 | -0.02 | -0.05 | 31.8875 | 32.055 | 31.7 | 0 |
| 1731432600 | 31.915 | -0.64 | -1.96 | 32.2475 | 32.32 | 31.8925 | 0 |
| 1731346200 | 32.5525 | 0.35 | 1.09 | 32.2025 | 32.6525 | 32.2025 | 0 |
| 1731087000 | 32.2025 | -0.33 | -1.01 | 32.6775 | 32.6775 | 32.13 | 0 |
| 1731000600 | 32.53 | 0.24 | 0.74 | 32.292499 | 32.67 | 32.292499 | 0 |
| 1730914200 | 32.292499 | -0.21 | -0.65 | 32.7075 | 33.09 | 32.21 | 0 |
| 1730827800 | 32.502499 | 0.05 | 0.15 | 32.604999 | 32.604999 | 32.3525 | 0 |
| 1730741400 | 32.4525 | -0.04 | -0.13 | 32.494999 | 32.665 | 32.45 | 0 |
| 1730482200 | 32.494999 | 0.38 | 1.18 | 32.115 | 32.5875 | 32.115 | 0 |
| 1730395800 | 32.115 | -0.21 | -0.63 | 32.1 | 32.215 | 31.9825 | 0 |
| 1730309400 | 32.32 | -0.35 | -1.06 | 32.4825 | 32.545 | 32.252499 | 0 |
| 1730223000 | 32.667499 | -0.28 | -0.84 | 32.965 | 33.057499 | 32.65 | 0 |
| 1730136600 | 32.945 | 0.17 | 0.51 | 32.7775 | 32.975 | 32.6225 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
