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 | -0.6319 | -1.88946664952 | 33.4433 | 33.9152 | 32.7957 | 0 | 0 | IX |
| 4 | -1.6151 | -4.69144409103 | 34.4265 | 34.7314 | 32.7957 | 0 | 0 | IX |
| 12 | -1.3896 | -4.06303909242 | 34.201 | 34.9235 | 32.7957 | 0 | 0 | IX |
| 26 | -0.9282 | -2.75106995934 | 33.7396 | 34.9235 | 32.1728 | 0 | 0 | IX |
| 52 | 3.9053 | 13.5102971345 | 28.9061 | 34.9235 | 28.9061 | 0 | 0 | IX |
| 156 | 3.3717 | 11.4529020336 | 29.4397 | 34.9235 | 27.7768 | 0 | 0 | IX |
| 260 | 3.3717 | 11.4529020336 | 29.4397 | 34.9235 | 27.7768 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 33.4306 | 0.27 | 0.81 | 33.170499 | 33.5471 | 33.170499 | 0 |
| 1731087000 | 33.1636 | -0.16 | -0.47 | 33.3161 | 33.3622 | 33.0642 | 0 |
| 1731000600 | 33.3204 | 0.23 | 0.71 | 33.0985 | 33.4211 | 33.097499 | 0 |
| 1730914200 | 33.0867 | -0.29 | -0.87 | 33.439999 | 33.9152 | 33.0381 | 0 |
| 1730827800 | 33.376399 | -0.06 | -0.19 | 33.4433 | 33.5313 | 33.2421 | 0 |
| 1730741400 | 33.4409 | -0.13 | -0.39 | 33.5608 | 33.6357 | 33.4401 | 0 |
| 1730482200 | 33.5705 | 0.34 | 1.03 | 33.2072 | 33.6627 | 33.2072 | 0 |
| 1730395800 | 33.2287 | -0.54 | -1.59 | 33.7861 | 33.7861 | 33.1072 | 0 |
| 1730309400 | 33.7659 | -0.34 | -0.98 | 34.0999 | 34.0999 | 33.7043 | 0 |
| 1730223000 | 34.1011 | -0.25 | -0.74 | 34.3455 | 34.4595 | 34.0991 | 0 |
| 1730136600 | 34.3546 | 0.16 | 0.45 | 34.1961 | 34.4255 | 34.1543 | 0 |
| 1729873800 | 34.1994 | 0.02 | 0.07 | 34.1676 | 34.2247 | 34.0574 | 0 |
| 1729787400 | 34.1767 | -0.07 | -0.20 | 34.2473 | 34.4326 | 34.1767 | 0 |
| 1729701000 | 34.2452 | -0.04 | -0.11 | 34.2778 | 34.3933 | 34.1432 | 0 |
| 1729614600 | 34.2833 | -0.17 | -0.50 | 34.4756 | 34.4756 | 34.0883 | 0 |
| 1729528200 | 34.4555 | -0.21 | -0.60 | 34.6646 | 34.7314 | 34.4539 | 0 |
| 1729269000 | 34.6641 | 0.05 | 0.14 | 34.6229 | 34.6748 | 34.5073 | 0 |
| 1729182600 | 34.6144 | 0.12 | 0.33 | 34.5082 | 34.7293 | 34.4097 | 0 |
| 1729096200 | 34.4994 | 0.07 | 0.21 | 34.4003 | 34.5809 | 34.3925 | 0 |
| 1729009800 | 34.4284 | 0.03 | 0.09 | 34.4265 | 34.6255 | 34.3696 | 0 |
| 1728923400 | 34.3976 | 0.15 | 0.43 | 34.2602 | 34.3982 | 34.2085 | 0 |
| 1728664200 | 34.252 | 0.08 | 0.23 | 34.1466 | 34.2724 | 34.0414 | 0 |
| 1728577800 | 34.1717 | -0.06 | -0.16 | 34.2555 | 34.3368 | 34.1197 | 0 |
| 1728491400 | 34.228 | 0.26 | 0.76 | 33.9713 | 34.2312 | 33.9713 | 0 |
| 1728405000 | 33.9698 | -0.09 | -0.28 | 34.065 | 34.065 | 33.751 | 0 |
| 1728318600 | 34.0637 | 0.04 | 0.13 | 34.0259 | 34.173 | 33.8983 | 0 |
| 1728059400 | 34.0209 | 0.18 | 0.53 | 33.8676 | 34.081 | 33.8339 | 0 |
| 1727973000 | 33.8416 | -0.35 | -1.02 | 34.1186 | 34.1602 | 33.7901 | 0 |
| 1727886600 | 34.1895 | -0.15 | -0.44 | 34.3475 | 34.3562 | 34.0673 | 0 |
| 1727800200 | 34.3407 | -0.22 | -0.63 | 34.549 | 34.6584 | 34.2671 | 0 |
| 1727713800 | 34.5574 | -0.32 | -0.91 | 34.868 | 34.868 | 34.5424 | 0 |
| 1727454600 | 34.8758 | 0.19 | 0.56 | 34.6954 | 34.9235 | 34.662 | 0 |
| 1727368200 | 34.6809 | 0.28 | 0.81 | 34.4011 | 34.7315 | 34.4011 | 0 |
| 1727281800 | 34.4034 | -0.05 | -0.15 | 34.4419 | 34.5016 | 34.3365 | 0 |
| 1727195400 | 34.4547 | 0.2 | 0.58 | 34.2738 | 34.496 | 34.2738 | 0 |
| 1727109000 | 34.2545 | 0.18 | 0.53 | 34.0761 | 34.2661 | 34.0326 | 0 |
| 1726849800 | 34.074 | -0.38 | -1.11 | 34.4507 | 34.4507 | 34.025 | 0 |
| 1726763400 | 34.4551 | 0.25 | 0.72 | 34.2094 | 34.5392 | 34.2094 | 0 |
| 1726677000 | 34.209 | -0.03 | -0.08 | 34.2603 | 34.2788 | 34.1516 | 0 |
| 1726590600 | 34.2353 | 0.13 | 0.37 | 34.1274 | 34.3721 | 34.1274 | 0 |
| 1726504200 | 34.1092 | 0.03 | 0.08 | 34.0845 | 34.1522 | 33.9664 | 0 |
| 1726245000 | 34.0813 | 0.26 | 0.76 | 33.8413 | 34.1523 | 33.8413 | 0 |
| 1726158600 | 33.8257 | 0.17 | 0.49 | 33.6461 | 33.94 | 33.6461 | 0 |
| 1726072200 | 33.66 | 0.03 | 0.08 | 33.6413 | 33.8731 | 33.5819 | 0 |
| 1725985800 | 33.6333 | -0.22 | -0.64 | 33.835 | 33.9395 | 33.5898 | 0 |
| 1725899400 | 33.8501 | 0.09 | 0.26 | 33.7408 | 33.9314 | 33.7408 | 0 |
| 1725640200 | 33.7616 | -0.26 | -0.76 | 34.0379 | 34.1217 | 33.7242 | 0 |
| 1725553800 | 34.019 | -0.11 | -0.33 | 34.1407 | 34.1898 | 34.0182 | 0 |
| 1725467400 | 34.1324 | -0.26 | -0.77 | 34.4014 | 34.4014 | 34.0332 | 0 |
| 1725381000 | 34.3956 | -0.15 | -0.43 | 34.532 | 34.5642 | 34.3494 | 0 |
| 1725294600 | 34.5454 | 0.1 | 0.29 | 34.4419 | 34.5582 | 34.349 | 0 |
| 1725035400 | 34.4451 | 0.1 | 0.30 | 34.3364 | 34.4946 | 34.3364 | 0 |
| 1724949000 | 34.3429 | 0.18 | 0.54 | 34.1708 | 34.3747 | 34.1708 | 0 |
| 1724862600 | 34.1589 | 0.11 | 0.33 | 34.0684 | 34.2353 | 34.0684 | 0 |
| 1724776200 | 34.0475 | 0.01 | 0.04 | 34.0481 | 34.1094 | 33.9824 | 0 |
| 1724689800 | 34.0344 | 0.02 | 0.06 | 34.0178 | 34.067 | 33.9793 | 0 |
| 1724430600 | 34.0137 | 0.24 | 0.70 | 33.779 | 34.0247 | 33.779 | 0 |
| 1724344200 | 33.7766 | 0.17 | 0.51 | 33.6285 | 33.8314 | 33.6285 | 0 |
| 1724257800 | 33.6042 | -0.55 | -1.60 | 33.5139 | 33.6354 | 33.4863 | 0 |
| 1724171400 | 34.1495 | -0.04 | -0.13 | 34.201 | 34.2592 | 34.0891 | 0 |
| 1724085000 | 34.1934 | 0.23 | 0.67 | 33.9994 | 34.259 | 33.9432 | 0 |
| 1723825800 | 33.967 | 0.14 | 0.41 | 33.8402 | 33.9919 | 33.8402 | 0 |
| 1723739400 | 33.8288 | 0.27 | 0.81 | 33.563 | 33.9207 | 33.563 | 0 |
| 1723653000 | 33.5583 | 0.21 | 0.63 | 33.3089 | 33.5583 | 33.3089 | 0 |
| 1723566600 | 33.3494 | 0.16 | 0.48 | 33.2021 | 33.3544 | 33.100099 | 0 |
| 1723480200 | 33.1903 | -0.06 | -0.18 | 33.2271 | 33.3692 | 33.132399 | 0 |
| 1723221000 | 33.2506 | 0.22 | 0.66 | 33.0523 | 33.308999 | 33.0429 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
