IN XT.MSCI EMU HDY ESG EO (I6S2)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3076 | 0.921324958741 | 33.3867 | 33.6943 | 33.0449 | 0 | 0 | IX |
| 4 | 0.6034 | 1.82346203941 | 33.0909 | 34.3828 | 32.9367 | 0 | 0 | IX |
| 12 | -0.6364 | -1.85373441264 | 34.3307 | 35.0573 | 32.685 | 0 | 0 | IX |
| 26 | -0.7007 | -2.03721471144 | 34.395 | 35.444 | 32.1643 | 0 | 0 | IX |
| 52 | 2.1076 | 6.67242858545 | 31.5867 | 35.444 | 30.8861 | 0 | 0 | IX |
| 156 | 3.8193 | 12.7842677824 | 29.875 | 35.444 | 27.9002 | 0 | 0 | IX |
| 260 | 3.8193 | 12.7842677824 | 29.875 | 35.444 | 27.9002 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 33.3634 | -0.04 | -0.11 | 33.3992 | 33.4255 | 33.2062 | 0 |
| 1734715800 | 33.3999 | 0.01 | 0.04 | 33.386699 | 33.4546 | 33.0449 | 0 |
| 1734629400 | 33.386699 | -0.36 | -1.08 | 33.751 | 33.751 | 33.3087 | 0 |
| 1734543000 | 33.7512 | -0.04 | -0.10 | 33.7861 | 33.8562 | 33.7087 | 0 |
| 1734456600 | 33.7863 | -0.04 | -0.10 | 33.8212 | 33.8634 | 33.6256 | 0 |
| 1734370200 | 33.8215 | -0.16 | -0.47 | 33.981 | 33.981 | 33.7098 | 0 |
| 1734111000 | 33.9817 | 0 | 0.01 | 33.9771 | 34.0858 | 33.9244 | 0 |
| 1734024600 | 33.9773 | -0.11 | -0.31 | 34.0839 | 34.1094 | 33.9224 | 0 |
| 1733938200 | 34.0842 | -0.06 | -0.18 | 34.1446 | 34.1584 | 33.9909 | 0 |
| 1733851800 | 34.1447 | -0.14 | -0.41 | 34.2843 | 34.29 | 34.1447 | 0 |
| 1733765400 | 34.2845 | 0.06 | 0.17 | 34.2258 | 34.3828 | 34.2144 | 0 |
| 1733506200 | 34.2267 | 0.2 | 0.60 | 34.0217 | 34.3011 | 34.0217 | 0 |
| 1733419800 | 34.022 | 0.28 | 0.83 | 33.7404 | 34.022 | 33.7261 | 0 |
| 1733333400 | 33.7406 | 0.17 | 0.51 | 33.5831 | 33.8007 | 33.5691 | 0 |
| 1733247000 | 33.5699 | 0.12 | 0.36 | 33.484299 | 33.6871 | 33.484299 | 0 |
| 1733160600 | 33.4503 | 0.21 | 0.64 | 33.235799 | 33.5489 | 33.049999 | 0 |
| 1732901400 | 33.2365 | 0.15 | 0.44 | 33.090899 | 33.2603 | 32.9367 | 0 |
| 1732815000 | 33.091 | 0.1 | 0.30 | 32.9912 | 33.266199 | 32.9912 | 0 |
| 1732728600 | 32.9913 | -0.13 | -0.38 | 33.1122 | 33.1122 | 32.8084 | 0 |
| 1732642200 | 33.1175 | -0.33 | -0.99 | 33.4476 | 33.4476 | 33.088 | 0 |
| 1732555800 | 33.447899 | 0.11 | 0.32 | 33.341099 | 33.555 | 33.2794 | 0 |
| 1732296600 | 33.3405 | 0.32 | 0.97 | 33.0186 | 33.3804 | 32.9142 | 0 |
| 1732210200 | 33.0188 | 0.04 | 0.13 | 32.9744 | 33.0405 | 32.710099 | 0 |
| 1732123800 | 32.9745 | -0.1 | -0.29 | 33.069499 | 33.257599 | 32.934199 | 0 |
| 1732037400 | 33.069699 | -0.19 | -0.58 | 33.2629 | 33.3716 | 32.731299 | 0 |
| 1731951000 | 33.263199 | 0.06 | 0.19 | 33.2096 | 33.2877 | 33.065399 | 0 |
| 1731691800 | 33.2 | -0.1 | -0.31 | 33.3026 | 33.3448 | 33.0529 | 0 |
| 1731605400 | 33.3027 | 0.4 | 1.22 | 32.9009 | 33.3089 | 32.884099 | 0 |
| 1731519000 | 32.901 | -0.18 | -0.54 | 33.005699 | 33.0833 | 32.685 | 0 |
| 1731432600 | 33.081 | -0.59 | -1.75 | 33.6758 | 33.6758 | 33.0542 | 0 |
| 1731346200 | 33.671 | 0.27 | 0.81 | 33.3985 | 33.821 | 33.3985 | 0 |
| 1731087000 | 33.3992 | -0.15 | -0.45 | 33.551 | 33.5815 | 33.260399 | 0 |
| 1731000600 | 33.5511 | 0.24 | 0.72 | 33.312199 | 33.6605 | 33.312199 | 0 |
| 1730914200 | 33.3127 | -0.36 | -1.08 | 33.6775 | 34.0923 | 33.251399 | 0 |
| 1730827800 | 33.6776 | 0.05 | 0.15 | 33.6283 | 33.7035 | 33.5203 | 0 |
| 1730741400 | 33.6287 | -0.17 | -0.52 | 33.8029 | 33.8871 | 33.6279 | 0 |
| 1730482200 | 33.8035 | 0.28 | 0.82 | 33.527099 | 33.8909 | 33.527099 | 0 |
| 1730395800 | 33.5274 | -0.32 | -0.94 | 33.8693 | 33.8693 | 33.345599 | 0 |
| 1730309400 | 33.8456 | -0.33 | -0.96 | 34.1743 | 34.1743 | 33.7607 | 0 |
| 1730223000 | 34.1746 | -0.17 | -0.50 | 34.3465 | 34.5963 | 34.1746 | 0 |
| 1730136600 | 34.3447 | 0.18 | 0.52 | 34.1761 | 34.4295 | 34.1547 | 0 |
| 1729873800 | 34.1677 | 0.01 | 0.03 | 34.1585 | 34.2204 | 34.0262 | 0 |
| 1729787400 | 34.1587 | -0.02 | -0.05 | 34.1768 | 34.3839 | 34.1452 | 0 |
| 1729701000 | 34.1769 | -0.18 | -0.52 | 34.3559 | 34.3967 | 34.1165 | 0 |
| 1729614600 | 34.3562 | -0.15 | -0.43 | 34.5156 | 34.5156 | 34.1609 | 0 |
| 1729528200 | 34.5056 | -0.26 | -0.76 | 34.771 | 34.8059 | 34.4918 | 0 |
| 1729269000 | 34.7693 | 0.13 | 0.37 | 34.6418 | 34.7776 | 34.5721 | 0 |
| 1729182600 | 34.642 | 0.12 | 0.35 | 34.5222 | 34.7799 | 34.5048 | 0 |
| 1729096200 | 34.5224 | -0 | -0.01 | 34.5245 | 34.6043 | 34.3489 | 0 |
| 1729009800 | 34.5242 | -0.41 | -1.18 | 34.9441 | 35.0573 | 34.5242 | 0 |
| 1728923400 | 34.9361 | 0.19 | 0.53 | 34.7538 | 34.9361 | 34.6869 | 0 |
| 1728664200 | 34.7502 | 0.11 | 0.33 | 34.635 | 34.7583 | 34.5468 | 0 |
| 1728577800 | 34.6353 | -0.17 | -0.48 | 34.8029 | 34.8061 | 34.5574 | 0 |
| 1728491400 | 34.8029 | 0.29 | 0.85 | 34.5094 | 34.8117 | 34.5094 | 0 |
| 1728405000 | 34.5096 | -0.08 | -0.22 | 34.586 | 34.586 | 34.2665 | 0 |
| 1728318600 | 34.5862 | 0.04 | 0.12 | 34.5443 | 34.6593 | 34.3729 | 0 |
| 1728059400 | 34.5452 | 0.21 | 0.62 | 34.3307 | 34.6737 | 34.293 | 0 |
| 1727973000 | 34.3308 | -0.39 | -1.13 | 34.7239 | 34.7239 | 34.2607 | 0 |
| 1727886600 | 34.7239 | -0.1 | -0.29 | 34.8262 | 34.8319 | 34.5789 | 0 |
| 1727800200 | 34.8263 | -0.24 | -0.67 | 35.0611 | 35.1738 | 34.7037 | 0 |
| 1727713800 | 35.062 | -0.33 | -0.94 | 35.3932 | 35.3932 | 35.0566 | 0 |
| 1727454600 | 35.3932 | 0.28 | 0.80 | 35.1111 | 35.444 | 35.1109 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
