IN XTMSCI EM CLITRADL (I6S0)
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 | 1.1736 | 3.35070163167 | 35.0255 | 36.2027 | 34.9951 | 0 | 0 | IX |
| 4 | 1.9153 | 5.58660358537 | 34.2838 | 36.2027 | 33.9999 | 0 | 0 | IX |
| 12 | 1.8484 | 5.3809674912 | 34.3507 | 36.2027 | 32.9068 | 0 | 0 | IX |
| 26 | 1.5824 | 4.57120407202 | 34.6167 | 37.5753 | 32.9068 | 0 | 0 | IX |
| 52 | 4.8553 | 15.4904638238 | 31.3438 | 37.5753 | 30.9376 | 0 | 0 | IX |
| 156 | 6.7425 | 22.889607083 | 29.4566 | 37.5753 | 28.249 | 0 | 0 | IX |
| 260 | 6.7425 | 22.889607083 | 29.4566 | 37.5753 | 28.249 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 36.1991 | 0.3 | 0.82 | 36.071 | 36.2027 | 36.071 | 0 |
| 1739813400 | 35.9031 | 0.14 | 0.39 | 35.8424 | 35.9031 | 35.8389 | 0 |
| 1739554200 | 35.7646 | 0.39 | 1.11 | 35.6493 | 35.7957 | 35.6493 | 0 |
| 1739467800 | 35.3729 | 0.08 | 0.23 | 35.3405 | 35.3933 | 35.2903 | 0 |
| 1739381400 | 35.2903 | 0.21 | 0.61 | 35.3161 | 35.3696 | 35.231 | 0 |
| 1739295000 | 35.0775 | -0.13 | -0.38 | 35.0255 | 35.0795 | 34.9951 | 0 |
| 1739208600 | 35.2117 | 0.1 | 0.29 | 35.1325 | 35.2404 | 35.1297 | 0 |
| 1738949400 | 35.1094 | 0.16 | 0.46 | 35.156 | 35.2085 | 35.1026 | 0 |
| 1738863000 | 34.9496 | 0.19 | 0.54 | 34.8444 | 34.9623 | 34.8428 | 0 |
| 1738776600 | 34.7609 | -0.01 | -0.03 | 34.8056 | 34.8572 | 34.7314 | 0 |
| 1738690200 | 34.7713 | 0.63 | 1.85 | 34.5738 | 34.7768 | 34.5737 | 0 |
| 1738603800 | 34.1397 | -0.54 | -1.55 | 34.0457 | 34.1598 | 33.9999 | 0 |
| 1738344600 | 34.6756 | -0.04 | -0.10 | 34.7058 | 34.7103 | 34.6479 | 0 |
| 1738258200 | 34.7118 | 0.13 | 0.38 | 34.6215 | 34.7137 | 34.595 | 0 |
| 1738171800 | 34.5819 | 0.14 | 0.42 | 34.5701 | 34.6094 | 34.5693 | 0 |
| 1738085400 | 34.4379 | 0.06 | 0.17 | 34.4157 | 34.4744 | 34.4109 | 0 |
| 1737999000 | 34.3787 | -0.14 | -0.42 | 34.3908 | 34.4215 | 34.3787 | 0 |
| 1737739800 | 34.5223 | 0.25 | 0.72 | 34.4836 | 34.528 | 34.4505 | 0 |
| 1737653400 | 34.2739 | 0.01 | 0.02 | 34.2496 | 34.2739 | 34.2087 | 0 |
| 1737567000 | 34.2664 | 0 | 0.00 | 34.2664 | 34.2664 | 34.2664 | 0 |
| 1737480600 | 34.2664 | -0.01 | -0.04 | 34.2838 | 34.2838 | 34.1964 | 0 |
| 1737394200 | 34.281 | 0.39 | 1.14 | 34.1833 | 34.3195 | 34.1283 | 0 |
| 1737135000 | 33.8949 | 0.14 | 0.41 | 33.7913 | 33.9221 | 33.7902 | 0 |
| 1737048600 | 33.758 | 0.33 | 0.99 | 33.8049 | 33.8549 | 33.7417 | 0 |
| 1736962200 | 33.4274 | 0.07 | 0.20 | 33.3061 | 33.4726 | 33.3007 | 0 |
| 1736875800 | 33.36 | 0.42 | 1.26 | 33.3178 | 33.3847 | 33.3046 | 0 |
| 1736789400 | 32.9438 | -0.51 | -1.52 | 33.0123 | 33.0123 | 32.906799 | 0 |
| 1736530200 | 33.4513 | -0.38 | -1.14 | 33.6343 | 33.6343 | 33.4474 | 0 |
| 1736443800 | 33.8361 | -0.09 | -0.25 | 33.8029 | 33.8415 | 33.7641 | 0 |
| 1736357400 | 33.9225 | -0.29 | -0.85 | 33.9385 | 33.9896 | 33.8952 | 0 |
| 1736271000 | 34.2143 | -0.03 | -0.09 | 34.2105 | 34.2445 | 34.1831 | 0 |
| 1736184600 | 34.2464 | 0.27 | 0.80 | 34.1411 | 34.2827 | 34.1188 | 0 |
| 1735925400 | 33.9757 | 0.06 | 0.18 | 34.0077 | 34.0226 | 33.97 | 0 |
| 1735839000 | 33.9157 | -0.25 | -0.74 | 33.8759 | 33.9395 | 33.8671 | 0 |
| 1735579800 | 34.1697 | -0.13 | -0.39 | 34.2238 | 34.236 | 34.154 | 0 |
| 1735320600 | 34.304 | 0.08 | 0.22 | 34.2977 | 34.304 | 34.2546 | 0 |
| 1734975000 | 34.2272 | 0.24 | 0.71 | 34.2654 | 34.3076 | 34.223 | 0 |
| 1734715800 | 33.9846 | -0.28 | -0.81 | 34.0114 | 34.0114 | 33.9121 | 0 |
| 1734629400 | 34.2638 | -0.42 | -1.20 | 34.2296 | 34.2898 | 34.2075 | 0 |
| 1734543000 | 34.6813 | 0.1 | 0.30 | 34.7619 | 34.7645 | 34.6813 | 0 |
| 1734456600 | 34.5771 | -0.29 | -0.84 | 34.6423 | 34.6444 | 34.5419 | 0 |
| 1734370200 | 34.8704 | -0.12 | -0.35 | 34.9226 | 34.9467 | 34.8614 | 0 |
| 1734111000 | 34.994 | -0.21 | -0.59 | 34.9852 | 35.0468 | 34.9693 | 0 |
| 1734024600 | 35.2015 | 0.21 | 0.60 | 35.2777 | 35.2826 | 35.1754 | 0 |
| 1733938200 | 34.9932 | -0.08 | -0.22 | 34.9489 | 35.0033 | 34.9169 | 0 |
| 1733851800 | 35.0717 | -0.12 | -0.34 | 35.095 | 35.1189 | 35.0619 | 0 |
| 1733765400 | 35.1922 | 0.29 | 0.82 | 35.0797 | 35.2099 | 35.0129 | 0 |
| 1733506200 | 34.9068 | 0.09 | 0.25 | 34.9493 | 34.9909 | 34.8985 | 0 |
| 1733419800 | 34.8205 | 0.07 | 0.19 | 34.7091 | 34.8341 | 34.6937 | 0 |
| 1733333400 | 34.7542 | 0.15 | 0.43 | 34.7011 | 34.7639 | 34.6887 | 0 |
| 1733247000 | 34.6066 | 0.31 | 0.91 | 34.62 | 34.6796 | 34.5328 | 0 |
| 1733160600 | 34.2938 | 0.24 | 0.70 | 34.2666 | 34.3361 | 34.257 | 0 |
| 1732901400 | 34.0546 | -0.06 | -0.16 | 34.0932 | 34.1065 | 34.0041 | 0 |
| 1732815000 | 34.1103 | -0.34 | -0.97 | 34.157 | 34.1786 | 34.1033 | 0 |
| 1732728600 | 34.4458 | 0.08 | 0.23 | 34.4694 | 34.4815 | 34.3928 | 0 |
| 1732642200 | 34.3684 | -0.12 | -0.34 | 34.3507 | 34.4171 | 34.3463 | 0 |
| 1732555800 | 34.4868 | 0.16 | 0.47 | 34.5244 | 34.5707 | 34.4131 | 0 |
| 1732296600 | 34.3239 | 0.08 | 0.22 | 34.3105 | 34.3533 | 34.2782 | 0 |
| 1732210200 | 34.248 | -0.25 | -0.73 | 34.3613 | 34.3646 | 34.248 | 0 |
| 1732123800 | 34.4998 | -0.05 | -0.15 | 34.5471 | 34.5513 | 34.494 | 0 |
| 1732037400 | 34.5533 | 0.16 | 0.48 | 34.6528 | 34.6694 | 34.5227 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
