IN XT.MSCI EUR.HDY ESG EO (I6S6)
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 | 0.2757 | 0.765703589114 | 36.0061 | 36.3375 | 35.4526 | 0 | 0 | IX |
| 4 | 1.5993 | 4.61125928062 | 34.6825 | 36.3375 | 34.6825 | 0 | 0 | IX |
| 12 | 2.6773 | 7.96708774123 | 33.6045 | 36.3375 | 32.0406 | 0 | 0 | IX |
| 26 | 2.2439 | 6.59235734284 | 34.0379 | 36.3375 | 32.0406 | 0 | 0 | IX |
| 52 | 4.4118 | 13.8431126451 | 31.87 | 36.3375 | 31.7513 | 0 | 0 | IX |
| 156 | 6.8421 | 23.2410656359 | 29.4397 | 36.3375 | 27.7768 | 0 | 0 | IX |
| 260 | 6.8421 | 23.2410656359 | 29.4397 | 36.3375 | 27.7768 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 36.2818 | 0.42 | 1.18 | 35.8586 | 36.3375 | 35.8586 | 0 |
| 1741195800 | 35.86 | 0.31 | 0.88 | 35.4526 | 36.0743 | 35.4526 | 0 |
| 1741109400 | 35.5476 | -0.55 | -1.53 | 36.1129 | 36.1129 | 35.5268 | 0 |
| 1741023000 | 36.0994 | 0.32 | 0.89 | 35.796 | 36.2059 | 35.6126 | 0 |
| 1740763800 | 35.7794 | -0.02 | -0.04 | 35.7705 | 35.8178 | 35.517 | 0 |
| 1740677400 | 35.7952 | -0.2 | -0.57 | 36.0061 | 36.0061 | 35.5964 | 0 |
| 1740591000 | 36.0001 | 0.27 | 0.75 | 35.7222 | 36.082 | 35.7222 | 0 |
| 1740504600 | 35.7312 | 0.24 | 0.67 | 35.4984 | 35.8104 | 35.3852 | 0 |
| 1740418200 | 35.4919 | 0.13 | 0.38 | 35.3245 | 35.5716 | 35.3223 | 0 |
| 1740159000 | 35.3583 | 0.18 | 0.52 | 35.1777 | 35.3724 | 35.1434 | 0 |
| 1740072600 | 35.1751 | 0.02 | 0.05 | 35.1785 | 35.3059 | 35.1006 | 0 |
| 1739986200 | 35.1559 | -0.53 | -1.49 | 35.5608 | 35.5608 | 35.0803 | 0 |
| 1739899800 | 35.6864 | 0.11 | 0.31 | 35.5947 | 35.7394 | 35.4592 | 0 |
| 1739813400 | 35.5774 | 0.15 | 0.41 | 35.4359 | 35.5882 | 35.4051 | 0 |
| 1739554200 | 35.432 | -0.18 | -0.52 | 35.6012 | 35.6012 | 35.3842 | 0 |
| 1739467800 | 35.6155 | 0.55 | 1.57 | 35.0752 | 35.6172 | 35.0752 | 0 |
| 1739381400 | 35.0659 | -0.04 | -0.11 | 35.0859 | 35.2034 | 34.9415 | 0 |
| 1739295000 | 35.1041 | -0.04 | -0.11 | 35.1227 | 35.1333 | 35.0028 | 0 |
| 1739208600 | 35.1423 | 0.19 | 0.54 | 34.9649 | 35.1727 | 34.9638 | 0 |
| 1738949400 | 34.9522 | -0.13 | -0.38 | 35.06 | 35.1685 | 34.9155 | 0 |
| 1738863000 | 35.0847 | 0.41 | 1.18 | 34.6825 | 35.1278 | 34.6825 | 0 |
| 1738776600 | 34.6761 | 0.24 | 0.71 | 34.4285 | 34.6781 | 34.3555 | 0 |
| 1738690200 | 34.4326 | -0.03 | -0.09 | 34.4638 | 34.4799 | 34.2109 | 0 |
| 1738603800 | 34.4628 | -0.21 | -0.60 | 34.7284 | 34.7284 | 34.1544 | 0 |
| 1738344600 | 34.6718 | -0.02 | -0.07 | 34.6931 | 34.843 | 34.6306 | 0 |
| 1738258200 | 34.6949 | 0.22 | 0.63 | 34.4828 | 34.7318 | 34.4416 | 0 |
| 1738171800 | 34.476 | 0.2 | 0.58 | 34.2989 | 34.5673 | 34.2989 | 0 |
| 1738085400 | 34.2782 | 0.13 | 0.38 | 34.1563 | 34.4168 | 34.1533 | 0 |
| 1737999000 | 34.1489 | 0.21 | 0.62 | 33.9518 | 34.1875 | 33.8966 | 0 |
| 1737739800 | 33.9372 | 0.08 | 0.25 | 33.8412 | 34.113 | 33.8412 | 0 |
| 1737653400 | 33.8538 | 0.18 | 0.53 | 33.6893 | 33.8682 | 33.6481 | 0 |
| 1737567000 | 33.6749 | 0.06 | 0.17 | 33.6266 | 33.8633 | 33.6077 | 0 |
| 1737480600 | 33.6165 | 0.06 | 0.18 | 33.5637 | 33.6336 | 33.4752 | 0 |
| 1737394200 | 33.5577 | 0.03 | 0.10 | 33.522199 | 33.6749 | 33.430799 | 0 |
| 1737135000 | 33.5235 | 0.23 | 0.69 | 33.2719 | 33.5883 | 33.2719 | 0 |
| 1737048600 | 33.2927 | 0.2 | 0.61 | 33.0782 | 33.293999 | 33.0782 | 0 |
| 1736962200 | 33.0893 | 0.62 | 1.91 | 32.493699 | 33.133899 | 32.493699 | 0 |
| 1736875800 | 32.4701 | -0.06 | -0.18 | 32.5304 | 32.783 | 32.4639 | 0 |
| 1736789400 | 32.5275 | -0.23 | -0.71 | 32.7487 | 32.7487 | 32.4452 | 0 |
| 1736530200 | 32.7593 | -0.31 | -0.93 | 33.066899 | 33.066899 | 32.7321 | 0 |
| 1736443800 | 33.066699 | 0.03 | 0.10 | 32.9956 | 33.11 | 32.836599 | 0 |
| 1736357400 | 33.0336 | -0.09 | -0.28 | 33.1338 | 33.222499 | 32.8099 | 0 |
| 1736271000 | 33.1259 | 0.18 | 0.53 | 32.9435 | 33.1637 | 32.817 | 0 |
| 1736184600 | 32.95 | 0.21 | 0.65 | 32.7242 | 32.9685 | 32.6828 | 0 |
| 1735925400 | 32.7387 | -0.22 | -0.66 | 32.9501 | 32.9694 | 32.6835 | 0 |
| 1735839000 | 32.9553 | 0.31 | 0.94 | 32.805799 | 32.9632 | 32.6936 | 0 |
| 1735579800 | 32.6475 | -0.09 | -0.27 | 32.7342 | 32.775 | 32.5688 | 0 |
| 1735320600 | 32.7363 | 0.31 | 0.94 | 32.4498 | 32.7393 | 32.4421 | 0 |
| 1734975000 | 32.4311 | 0.05 | 0.17 | 32.3639 | 32.517699 | 32.296799 | 0 |
| 1734715800 | 32.3773 | -0.27 | -0.82 | 32.6174 | 32.6174 | 32.040599 | 0 |
| 1734629400 | 32.6462 | -0.4 | -1.20 | 33.0554 | 33.0554 | 32.575899 | 0 |
| 1734543000 | 33.0424 | -0.08 | -0.24 | 33.1196 | 33.158 | 32.9911 | 0 |
| 1734456600 | 33.1224 | -0.06 | -0.18 | 33.1725 | 33.177999 | 32.935499 | 0 |
| 1734370200 | 33.1818 | -0.12 | -0.37 | 33.307899 | 33.307899 | 33.0677 | 0 |
| 1734111000 | 33.3056 | -0.11 | -0.33 | 33.397799 | 33.425199 | 33.2518 | 0 |
| 1734024600 | 33.4166 | -0.18 | -0.54 | 33.6045 | 33.616 | 33.4065 | 0 |
| 1733938200 | 33.5987 | -0.09 | -0.28 | 33.6844 | 33.6847 | 33.506999 | 0 |
| 1733851800 | 33.6927 | -0.15 | -0.44 | 33.8373 | 33.876 | 33.6908 | 0 |
| 1733765400 | 33.841 | 0.04 | 0.12 | 33.8018 | 33.928 | 33.7491 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
