IN XT.MSCI EMU HDY ESG DL (I6S5)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4845 | 1.39764722173 | 34.6654 | 35.1499 | 34.3305 | 0 | 0 | IX |
| 4 | 0.1414 | 0.403901909536 | 35.0085 | 36.4346 | 34.3305 | 0 | 0 | IX |
| 12 | -2.7237 | -7.19155295509 | 37.8736 | 38.1708 | 34.2173 | 0 | 0 | IX |
| 26 | -1.6304 | -4.43280778025 | 36.7803 | 39.6443 | 34.2173 | 0 | 0 | IX |
| 52 | 0.275 | 0.788532726976 | 34.8749 | 39.6443 | 33.5106 | 0 | 0 | IX |
| 156 | 3.0701 | 9.57019682168 | 32.0798 | 39.6443 | 29.462 | 0 | 0 | IX |
| 260 | 3.0701 | 9.57019682168 | 32.0798 | 39.6443 | 29.462 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 34.7146 | -0.11 | -0.32 | 34.7769 | 34.7769 | 34.5702 | 0 |
| 1734715800 | 34.8261 | 0.2 | 0.57 | 34.6654 | 34.8461 | 34.3305 | 0 |
| 1734629400 | 34.6287 | -0.71 | -2.00 | 35.0859 | 35.0859 | 34.5796 | 0 |
| 1734543000 | 35.3358 | -0.14 | -0.39 | 35.4653 | 35.5355 | 35.3308 | 0 |
| 1734456600 | 35.4756 | -0.06 | -0.16 | 35.5038 | 35.5684 | 35.2985 | 0 |
| 1734370200 | 35.5312 | -0.15 | -0.42 | 35.697 | 35.697 | 35.3347 | 0 |
| 1734111000 | 35.6808 | -0.02 | -0.06 | 35.5383 | 35.8322 | 35.5049 | 0 |
| 1734024600 | 35.7033 | -0.11 | -0.31 | 35.8426 | 35.8763 | 35.5565 | 0 |
| 1733938200 | 35.814 | -0.06 | -0.17 | 35.8177 | 35.9794 | 35.6767 | 0 |
| 1733851800 | 35.8758 | -0.38 | -1.05 | 36.1631 | 36.1631 | 35.8553 | 0 |
| 1733765400 | 36.2576 | 0.09 | 0.24 | 36.1578 | 36.3942 | 36.1578 | 0 |
| 1733506200 | 36.1708 | 0.22 | 0.62 | 36.0086 | 36.4346 | 36.0086 | 0 |
| 1733419800 | 35.9493 | 0.45 | 1.27 | 35.5472 | 35.9628 | 35.5321 | 0 |
| 1733333400 | 35.5002 | 0.21 | 0.60 | 35.2925 | 35.5737 | 35.2828 | 0 |
| 1733247000 | 35.2887 | 0.22 | 0.62 | 35.1518 | 35.4578 | 35.1483 | 0 |
| 1733160600 | 35.071 | 0.03 | 0.08 | 34.9076 | 35.264 | 34.7052 | 0 |
| 1732901400 | 35.0429 | 0.13 | 0.36 | 35.0085 | 35.1014 | 34.7776 | 0 |
| 1732815000 | 34.9176 | 0.01 | 0.04 | 34.7777 | 35.0505 | 34.7777 | 0 |
| 1732728600 | 34.9031 | 0.2 | 0.57 | 34.7628 | 34.9048 | 34.4865 | 0 |
| 1732642200 | 34.7055 | -0.31 | -0.88 | 35.0263 | 35.082 | 34.6489 | 0 |
| 1732555800 | 35.0133 | 0.34 | 0.99 | 34.8431 | 35.1762 | 34.8431 | 0 |
| 1732296600 | 34.6691 | 0.09 | 0.25 | 34.6233 | 34.8596 | 34.2173 | 0 |
| 1732210200 | 34.5822 | -0.1 | -0.30 | 34.7435 | 34.7698 | 34.4114 | 0 |
| 1732123800 | 34.6859 | -0.29 | -0.83 | 34.9826 | 35.1593 | 34.6475 | 0 |
| 1732037400 | 34.9762 | -0.19 | -0.54 | 35.1872 | 35.3122 | 34.609 | 0 |
| 1731951000 | 35.1675 | 0.16 | 0.46 | 35.0278 | 35.1708 | 34.8798 | 0 |
| 1731691800 | 35.0077 | -0.2 | -0.56 | 35.1559 | 35.2638 | 34.8956 | 0 |
| 1731605400 | 35.2059 | 0.43 | 1.23 | 34.7121 | 35.2372 | 34.6617 | 0 |
| 1731519000 | 34.778 | -0.28 | -0.80 | 34.9959 | 35.1447 | 34.5307 | 0 |
| 1731432600 | 35.0576 | -0.81 | -2.26 | 35.8058 | 35.8058 | 35.0559 | 0 |
| 1731346200 | 35.868 | 0.05 | 0.15 | 35.7047 | 36.0731 | 35.7047 | 0 |
| 1731087000 | 35.8156 | -0.4 | -1.10 | 36.1663 | 36.1932 | 35.8079 | 0 |
| 1731000600 | 36.2151 | 0.47 | 1.31 | 35.8189 | 36.3971 | 35.8189 | 0 |
| 1730914200 | 35.7462 | -1.02 | -2.78 | 36.1511 | 36.727 | 35.606 | 0 |
| 1730827800 | 36.7692 | 0.15 | 0.42 | 36.6162 | 36.7726 | 36.5367 | 0 |
| 1730741400 | 36.6166 | -0.06 | -0.15 | 36.8147 | 36.9498 | 36.6116 | 0 |
| 1730482200 | 36.6717 | 0.27 | 0.73 | 36.4389 | 36.7989 | 36.4389 | 0 |
| 1730395800 | 36.4057 | -0.35 | -0.94 | 36.7804 | 36.7804 | 36.2039 | 0 |
| 1730309400 | 36.7512 | -0.14 | -0.38 | 36.9749 | 36.9749 | 36.5183 | 0 |
| 1730223000 | 36.8898 | -0.26 | -0.71 | 37.1268 | 37.4279 | 36.8807 | 0 |
| 1730136600 | 37.1524 | 0.21 | 0.56 | 36.9256 | 37.2484 | 36.9256 | 0 |
| 1729873800 | 36.9455 | 0.05 | 0.12 | 36.9441 | 37.0734 | 36.8283 | 0 |
| 1729787400 | 36.8999 | 0.06 | 0.16 | 36.8546 | 37.1376 | 36.8205 | 0 |
| 1729701000 | 36.8427 | -0.29 | -0.78 | 37.0752 | 37.0934 | 36.7667 | 0 |
| 1729614600 | 37.1322 | -0.22 | -0.59 | 37.3649 | 37.3649 | 36.9677 | 0 |
| 1729528200 | 37.3523 | -0.39 | -1.03 | 37.7335 | 37.7698 | 37.3391 | 0 |
| 1729269000 | 37.7403 | 0.19 | 0.52 | 37.5673 | 37.7661 | 37.4848 | 0 |
| 1729182600 | 37.5467 | 0.02 | 0.05 | 37.4583 | 37.7257 | 37.4384 | 0 |
| 1729096200 | 37.5276 | -0.12 | -0.31 | 37.554 | 37.6603 | 37.363 | 0 |
| 1729009800 | 37.6435 | -0.47 | -1.23 | 38.0646 | 38.1708 | 37.6348 | 0 |
| 1728923400 | 38.1135 | 0.07 | 0.19 | 37.9703 | 38.1702 | 37.8937 | 0 |
| 1728664200 | 38.0428 | 0.19 | 0.51 | 37.8907 | 38.0602 | 37.7884 | 0 |
| 1728577800 | 37.8512 | -0.27 | -0.70 | 38.0639 | 38.0687 | 37.7788 | 0 |
| 1728491400 | 38.1179 | 0.27 | 0.72 | 37.8344 | 38.1357 | 37.8101 | 0 |
| 1728405000 | 37.845 | -0.12 | -0.31 | 37.9875 | 37.9875 | 37.6304 | 0 |
| 1728318600 | 37.9635 | 0.11 | 0.28 | 37.9003 | 38.0536 | 37.6796 | 0 |
| 1728059400 | 37.8564 | 0.03 | 0.07 | 37.8736 | 38.0832 | 37.8338 | 0 |
| 1727973000 | 37.8291 | -0.52 | -1.36 | 38.3248 | 38.3248 | 37.7399 | 0 |
| 1727886600 | 38.3525 | -0.19 | -0.50 | 38.5404 | 38.5908 | 38.2045 | 0 |
| 1727800200 | 38.544 | -0.52 | -1.32 | 39.0388 | 39.1324 | 38.407 | 0 |
| 1727713800 | 39.0608 | -0.43 | -1.10 | 39.5289 | 39.5289 | 39.0608 | 0 |
| 1727454600 | 39.4953 | 0.21 | 0.55 | 39.1506 | 39.6443 | 39.1399 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
