IN XT.MSCI EMU HDY ESG SF (I6S3)
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 | 0.5629 | 1.80949656199 | 31.1081 | 31.6743 | 30.6954 | 0 | 0 | IX |
| 4 | 0.8204 | 2.65926756692 | 30.8506 | 31.9575 | 30.6465 | 0 | 0 | IX |
| 12 | -0.5569 | -1.72800585828 | 32.2279 | 32.9284 | 30.391 | 0 | 0 | IX |
| 26 | -1.3207 | -4.00312805948 | 32.9917 | 34.4324 | 29.8373 | 0 | 0 | IX |
| 52 | 1.8784 | 6.30492135631 | 29.7926 | 35.0406 | 28.879 | 0 | 0 | IX |
| 156 | 3.0388 | 10.613225669 | 28.6322 | 35.0406 | 26.5264 | 0 | 0 | IX |
| 260 | 3.0388 | 10.613225669 | 28.6322 | 35.0406 | 26.5264 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 31.2231 | 0.12 | 0.38 | 31.1247 | 31.2298 | 30.9287 | 0 |
| 1734715800 | 31.1053 | 0 | 0.01 | 31.1081 | 31.1513 | 30.6954 | 0 |
| 1734629400 | 31.103 | -0.47 | -1.49 | 31.5201 | 31.5201 | 31.0433 | 0 |
| 1734543000 | 31.5726 | -0.15 | -0.46 | 31.6863 | 31.7537 | 31.5658 | 0 |
| 1734456600 | 31.7186 | -0.02 | -0.06 | 31.8274 | 31.8518 | 31.6518 | 0 |
| 1734370200 | 31.7364 | -0.12 | -0.38 | 31.8283 | 31.8283 | 31.5791 | 0 |
| 1734111000 | 31.8578 | 0.15 | 0.46 | 31.7482 | 31.9575 | 31.723 | 0 |
| 1734024600 | 31.7127 | 0.08 | 0.27 | 31.6179 | 31.798 | 31.5615 | 0 |
| 1733938200 | 31.6284 | -0.02 | -0.07 | 31.6981 | 31.7261 | 31.5411 | 0 |
| 1733851800 | 31.6521 | -0.17 | -0.52 | 31.7884 | 31.7884 | 31.6426 | 0 |
| 1733765400 | 31.8177 | 0.09 | 0.28 | 31.7855 | 31.9463 | 31.7855 | 0 |
| 1733506200 | 31.7299 | 0.11 | 0.34 | 31.6368 | 31.8897 | 31.6368 | 0 |
| 1733419800 | 31.6234 | 0.25 | 0.81 | 31.4089 | 31.6617 | 31.3939 | 0 |
| 1733333400 | 31.3686 | 0.13 | 0.41 | 31.2894 | 31.4624 | 31.2814 | 0 |
| 1733247000 | 31.2418 | 0.14 | 0.45 | 31.1739 | 31.3956 | 31.124 | 0 |
| 1733160600 | 31.1021 | 0.18 | 0.58 | 30.8877 | 31.2446 | 30.711 | 0 |
| 1732901400 | 30.9216 | 0.08 | 0.26 | 30.8506 | 30.9544 | 30.6465 | 0 |
| 1732815000 | 30.8408 | 0.11 | 0.37 | 30.7412 | 30.9997 | 30.7412 | 0 |
| 1732728600 | 30.7264 | -0.08 | -0.25 | 30.7463 | 30.7463 | 30.4511 | 0 |
| 1732642200 | 30.8026 | -0.28 | -0.91 | 31.0778 | 31.0778 | 30.778 | 0 |
| 1732555800 | 31.0865 | 0.07 | 0.23 | 31.0556 | 31.2682 | 31.046 | 0 |
| 1732296600 | 31.0167 | 0.34 | 1.12 | 30.671 | 31.0923 | 30.4423 | 0 |
| 1732210200 | 30.6728 | -0.04 | -0.14 | 30.714 | 30.7446 | 30.391 | 0 |
| 1732123800 | 30.7157 | -0.16 | -0.52 | 30.9448 | 31.1066 | 30.6469 | 0 |
| 1732037400 | 30.8772 | -0.28 | -0.89 | 31.1041 | 31.2125 | 30.4892 | 0 |
| 1731951000 | 31.156 | 0.07 | 0.23 | 31.0742 | 31.156 | 30.9487 | 0 |
| 1731691800 | 31.0852 | -0.16 | -0.51 | 31.2112 | 31.3006 | 30.9722 | 0 |
| 1731605400 | 31.2446 | 0.48 | 1.57 | 30.7985 | 31.2495 | 30.7642 | 0 |
| 1731519000 | 30.7624 | -0.19 | -0.62 | 30.9296 | 31.0168 | 30.5445 | 0 |
| 1731432600 | 30.9539 | -0.62 | -1.95 | 31.5677 | 31.5677 | 30.9306 | 0 |
| 1731346200 | 31.5699 | 0.23 | 0.74 | 31.3545 | 31.6995 | 31.3545 | 0 |
| 1731087000 | 31.3385 | -0.24 | -0.76 | 31.5715 | 31.5987 | 31.2106 | 0 |
| 1731000600 | 31.58 | 0.25 | 0.80 | 31.3501 | 31.7537 | 31.3501 | 0 |
| 1730914200 | 31.3306 | -0.43 | -1.34 | 31.6164 | 32.0929 | 31.1916 | 0 |
| 1730827800 | 31.7563 | 0.15 | 0.48 | 31.6274 | 31.7698 | 31.5308 | 0 |
| 1730741400 | 31.6059 | -0.29 | -0.91 | 31.8643 | 31.9045 | 31.5958 | 0 |
| 1730482200 | 31.8953 | 0.38 | 1.19 | 31.6496 | 32.0082 | 31.6496 | 0 |
| 1730395800 | 31.5191 | -0.31 | -0.98 | 31.8354 | 31.8354 | 31.3115 | 0 |
| 1730309400 | 31.8318 | -0.25 | -0.78 | 32.0709 | 32.0709 | 31.714 | 0 |
| 1730223000 | 32.0831 | -0.07 | -0.21 | 32.1621 | 32.4132 | 32.0526 | 0 |
| 1730136600 | 32.1501 | 0.12 | 0.38 | 32.0503 | 32.2995 | 31.9899 | 0 |
| 1729873800 | 32.027099 | 0.04 | 0.13 | 31.9843 | 32.1051 | 31.8876 | 0 |
| 1729787400 | 31.9862 | 0.06 | 0.19 | 31.9211 | 32.1488 | 31.895 | 0 |
| 1729701000 | 31.9264 | -0.21 | -0.65 | 32.1709 | 32.216099 | 31.8698 | 0 |
| 1729614600 | 32.1351 | -0.19 | -0.60 | 32.337699 | 32.337699 | 32.0122 | 0 |
| 1729528200 | 32.33 | -0.35 | -1.07 | 32.6604 | 32.6691 | 32.3095 | 0 |
| 1729269000 | 32.679699 | 0.21 | 0.64 | 32.5148 | 32.7016 | 32.4459 | 0 |
| 1729182600 | 32.4717 | 0.03 | 0.10 | 32.4681 | 32.5786 | 32.380899 | 0 |
| 1729096200 | 32.4407 | -0.01 | -0.04 | 32.4012 | 32.5526 | 32.2261 | 0 |
| 1729009800 | 32.4527 | -0.46 | -1.39 | 32.8247 | 32.9213 | 32.4363 | 0 |
| 1728923400 | 32.909799 | 0.3 | 0.92 | 32.595599 | 32.9284 | 32.5606 | 0 |
| 1728664200 | 32.6096 | 0.2 | 0.63 | 32.475499 | 32.6276 | 32.3842 | 0 |
| 1728577800 | 32.4048 | -0.36 | -1.09 | 32.713 | 32.720799 | 32.4014 | 0 |
| 1728491400 | 32.7635 | 0.3 | 0.91 | 32.444 | 32.7669 | 32.4181 | 0 |
| 1728405000 | 32.4666 | 0.01 | 0.02 | 32.427799 | 32.5111 | 32.1248 | 0 |
| 1728318600 | 32.4591 | -0.07 | -0.21 | 32.528599 | 32.6434 | 32.3363 | 0 |
| 1728059400 | 32.5278 | 0.22 | 0.69 | 32.2279 | 32.686799 | 32.183999 | 0 |
| 1727973000 | 32.3036 | -0.28 | -0.85 | 32.7047 | 32.7047 | 32.191 | 0 |
| 1727886600 | 32.5797 | -0.01 | -0.03 | 32.5904 | 32.6332 | 32.4391 | 0 |
| 1727800200 | 32.5905 | -0.42 | -1.26 | 33.0591 | 33.140099 | 32.445999 | 0 |
| 1727713800 | 33.007399 | -0.29 | -0.86 | 33.2749 | 33.2842 | 32.9968 | 0 |
| 1727454600 | 33.2926 | 0.05 | 0.14 | 33.1554 | 33.378 | 33.1116 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
