IN XT.MSCI EMU HDY ESG EO (I6S2)
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 | -0.0791 | -0.22957480772 | 34.455 | 34.7507 | 34.2202 | 0 | 0 | IX |
| 4 | -0.6602 | -1.88434214995 | 35.0361 | 35.425 | 33.8409 | 0 | 0 | IX |
| 12 | 0.6525 | 1.93485828831 | 33.7234 | 35.425 | 32.961 | 0 | 0 | IX |
| 26 | 2.7892 | 8.8302988283 | 31.5867 | 35.425 | 30.8861 | 0 | 0 | IX |
| 52 | 4.5009 | 15.0657740586 | 29.875 | 35.425 | 27.9002 | 0 | 0 | IX |
| 156 | 4.5009 | 15.0657740586 | 29.875 | 35.425 | 27.9002 | 0 | 0 | IX |
| 260 | 4.5009 | 15.0657740586 | 29.875 | 35.425 | 27.9002 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 34.5393 | -0.15 | -0.43 | 34.6884 | 34.6884 | 34.4578 | 0 |
| 1719246600 | 34.6884 | 0.26 | 0.75 | 34.4389 | 34.7507 | 34.3785 | 0 |
| 1718987400 | 34.4318 | -0.28 | -0.80 | 34.711 | 34.711 | 34.3275 | 0 |
| 1718901000 | 34.7112 | 0.37 | 1.08 | 34.34 | 34.7192 | 34.34 | 0 |
| 1718814600 | 34.3402 | -0.12 | -0.33 | 34.455 | 34.485 | 34.3273 | 0 |
| 1718728200 | 34.4552 | 0.21 | 0.62 | 34.2822 | 34.4557 | 34.232 | 0 |
| 1718641800 | 34.2415 | 0.26 | 0.77 | 33.9795 | 34.286 | 33.9795 | 0 |
| 1718382600 | 33.9803 | -0.6 | -1.72 | 34.5752 | 34.5752 | 33.8409 | 0 |
| 1718296200 | 34.5755 | -0.48 | -1.37 | 35.0549 | 35.0549 | 34.5186 | 0 |
| 1718209800 | 35.0551 | 0.29 | 0.83 | 34.7659 | 35.1191 | 34.7601 | 0 |
| 1718123400 | 34.7662 | -0.29 | -0.83 | 35.0582 | 35.1573 | 34.624 | 0 |
| 1718037000 | 35.0585 | -0.17 | -0.50 | 34.9655 | 35.0595 | 34.8896 | 0 |
| 1717777800 | 35.2331 | -0.11 | -0.31 | 35.3432 | 35.3883 | 35.0644 | 0 |
| 1717691400 | 35.3436 | 0.12 | 0.33 | 35.2319 | 35.425 | 35.2319 | 0 |
| 1717605000 | 35.2278 | 0.3 | 0.86 | 34.9478 | 35.3519 | 34.9478 | 0 |
| 1717518600 | 34.9271 | -0.14 | -0.40 | 35.0831 | 35.0922 | 34.7919 | 0 |
| 1717432200 | 35.0677 | 0.21 | 0.61 | 34.8705 | 35.2213 | 34.8705 | 0 |
| 1717173000 | 34.8547 | 0.05 | 0.13 | 34.8185 | 34.9434 | 34.7553 | 0 |
| 1717086600 | 34.8095 | 0.17 | 0.48 | 34.6438 | 34.8305 | 34.5731 | 0 |
| 1717000200 | 34.6423 | -0.39 | -1.12 | 35.0361 | 35.0361 | 34.5838 | 0 |
| 1716913800 | 35.0362 | -0.19 | -0.53 | 35.2693 | 35.3283 | 34.9706 | 0 |
| 1716827400 | 35.2228 | 0.1 | 0.27 | 35.1293 | 35.2252 | 35.0892 | 0 |
| 1716568200 | 35.1265 | 0.03 | 0.09 | 35.0976 | 35.1519 | 34.8413 | 0 |
| 1716481800 | 35.0963 | -0 | -0.01 | 35.0983 | 35.2727 | 35.0202 | 0 |
| 1716395400 | 35.0985 | -0.14 | -0.41 | 35.21 | 35.21 | 35.0374 | 0 |
| 1716309000 | 35.2425 | -0.1 | -0.28 | 35.3398 | 35.3398 | 35.1129 | 0 |
| 1716222600 | 35.3399 | 0.12 | 0.33 | 35.2568 | 35.3717 | 35.2506 | 0 |
| 1715963400 | 35.2239 | -0.05 | -0.13 | 35.282 | 35.282 | 35.1229 | 0 |
| 1715877000 | 35.2695 | -0.04 | -0.11 | 35.389 | 35.3891 | 35.2467 | 0 |
| 1715790600 | 35.3101 | 0.17 | 0.47 | 35.1493 | 35.3885 | 35.1493 | 0 |
| 1715704200 | 35.1447 | 0.05 | 0.15 | 35.0924 | 35.1602 | 34.9329 | 0 |
| 1715617800 | 35.0925 | 0.12 | 0.36 | 35.0558 | 35.0958 | 34.9607 | 0 |
| 1715358600 | 34.9683 | 0.28 | 0.81 | 34.6938 | 34.9926 | 34.6938 | 0 |
| 1715272200 | 34.688 | 0.09 | 0.27 | 34.6606 | 34.7256 | 34.5319 | 0 |
| 1715185800 | 34.5946 | 0.08 | 0.22 | 34.5173 | 34.7126 | 34.5173 | 0 |
| 1715099400 | 34.5175 | 0.31 | 0.92 | 34.203 | 34.5468 | 34.203 | 0 |
| 1715013000 | 34.2031 | 0.21 | 0.61 | 34.0311 | 34.3277 | 34.0232 | 0 |
| 1714753800 | 33.9947 | 0.23 | 0.69 | 33.7612 | 34.1555 | 33.7612 | 0 |
| 1714667400 | 33.7616 | -0.12 | -0.35 | 33.8813 | 33.8813 | 33.7336 | 0 |
| 1714494600 | 33.8799 | -0.15 | -0.44 | 34.1283 | 34.1283 | 33.8433 | 0 |
| 1714408200 | 34.0285 | 0.02 | 0.06 | 34.0564 | 34.167 | 34.0285 | 0 |
| 1714149000 | 34.009 | 0.42 | 1.26 | 33.6205 | 34.0981 | 33.6205 | 0 |
| 1714062600 | 33.5859 | -0.18 | -0.53 | 33.7657 | 33.7853 | 33.3744 | 0 |
| 1713976200 | 33.766 | 0.02 | 0.06 | 33.7451 | 33.9737 | 33.7193 | 0 |
| 1713889800 | 33.7453 | 0.26 | 0.78 | 33.5036 | 33.7834 | 33.5036 | 0 |
| 1713803400 | 33.4839 | 0.22 | 0.65 | 33.2699 | 33.5531 | 33.2699 | 0 |
| 1713544200 | 33.2674 | 0.06 | 0.17 | 33.2272 | 33.3183 | 32.961 | 0 |
| 1713457800 | 33.2096 | 0.12 | 0.36 | 33.0887 | 33.276 | 33.069499 | 0 |
| 1713371400 | 33.0889 | -0.08 | -0.23 | 33.165999 | 33.3998 | 33.0581 | 0 |
| 1713285000 | 33.1661 | -0.37 | -1.10 | 33.5334 | 33.5334 | 33.0259 | 0 |
| 1713198600 | 33.5337 | 0.15 | 0.46 | 33.3889 | 33.8035 | 33.3889 | 0 |
| 1712939400 | 33.379199 | -0.07 | -0.21 | 33.470399 | 33.8065 | 33.289099 | 0 |
| 1712853000 | 33.4497 | -0.1 | -0.29 | 33.552999 | 33.6751 | 33.273 | 0 |
| 1712766600 | 33.5461 | -0.01 | -0.04 | 33.5603 | 33.8369 | 33.3284 | 0 |
| 1712680200 | 33.5605 | -0.18 | -0.52 | 33.7361 | 33.7375 | 33.4951 | 0 |
| 1712593800 | 33.7363 | 0.1 | 0.31 | 33.6309 | 33.7787 | 33.5689 | 0 |
| 1712334600 | 33.6315 | -0.37 | -1.08 | 33.9983 | 33.9983 | 33.5131 | 0 |
| 1712248200 | 33.9986 | 0.08 | 0.23 | 33.92 | 34.0942 | 33.92 | 0 |
| 1712161800 | 33.9203 | 0.2 | 0.58 | 33.7234 | 33.9359 | 33.7147 | 0 |
| 1712075400 | 33.7235 | -0.32 | -0.94 | 34.0413 | 34.2238 | 33.7033 | 0 |
| 1711647000 | 34.0424 | -0.04 | -0.10 | 34.0908 | 34.1494 | 34.0172 | 0 |
| 1711560600 | 34.0774 | 0.08 | 0.23 | 34.0036 | 34.1409 | 33.9768 | 0 |
| 1711474200 | 33.9993 | 0.13 | 0.37 | 33.8722 | 34.0275 | 33.8098 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
