IN XT.MSCI EUR.HDY ESG SF (I6S7)
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 | 0.0169 | 0.0542144518406 | 31.1725 | 31.5139 | 31.0632 | 0 | 0 | IX |
| 4 | 0.6076 | 1.98680260809 | 30.5818 | 31.5139 | 30.1168 | 0 | 0 | IX |
| 12 | -1.053 | -3.2658859142 | 32.2424 | 32.936 | 30.1168 | 0 | 0 | IX |
| 26 | -1.225 | -3.77918455995 | 32.4144 | 33.3354 | 29.8279 | 0 | 0 | IX |
| 52 | 1.8477 | 6.29718114492 | 29.3417 | 33.6913 | 28.8848 | 0 | 0 | IX |
| 156 | 2.9979 | 10.6340563645 | 28.1915 | 33.6913 | 26.4068 | 0 | 0 | IX |
| 260 | 2.9979 | 10.6340563645 | 28.1915 | 33.6913 | 26.4068 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734024600 | 31.1894 | 0.01 | 0.04 | 31.1732 | 31.3108 | 31.0632 | 0 |
| 1733938200 | 31.1779 | -0.06 | -0.18 | 31.2709 | 31.2714 | 31.1104 | 0 |
| 1733851800 | 31.2348 | -0.17 | -0.55 | 31.3739 | 31.3886 | 31.2227 | 0 |
| 1733765400 | 31.4061 | 0.07 | 0.22 | 31.3917 | 31.5139 | 31.3759 | 0 |
| 1733506200 | 31.3356 | -0.01 | -0.03 | 31.3566 | 31.4806 | 31.3107 | 0 |
| 1733419800 | 31.3441 | 0.21 | 0.68 | 31.1725 | 31.351 | 31.1557 | 0 |
| 1733333400 | 31.1317 | 0.1 | 0.34 | 31.0732 | 31.189 | 31.0592 | 0 |
| 1733247000 | 31.0272 | 0.1 | 0.33 | 30.9744 | 31.1546 | 30.95 | 0 |
| 1733160600 | 30.9243 | 0.19 | 0.61 | 30.7242 | 31.0731 | 30.5809 | 0 |
| 1732901400 | 30.7372 | 0.04 | 0.13 | 30.7123 | 30.7594 | 30.5135 | 0 |
| 1732815000 | 30.6969 | 0.1 | 0.32 | 30.6134 | 30.8128 | 30.6006 | 0 |
| 1732728600 | 30.5989 | 0.01 | 0.03 | 30.549 | 30.6026 | 30.3269 | 0 |
| 1732642200 | 30.5893 | -0.23 | -0.73 | 30.7996 | 30.8115 | 30.5527 | 0 |
| 1732555800 | 30.8157 | -0.05 | -0.16 | 30.8948 | 31.039 | 30.7915 | 0 |
| 1732296600 | 30.8638 | 0.48 | 1.59 | 30.3753 | 30.9316 | 30.3189 | 0 |
| 1732210200 | 30.38 | -0.01 | -0.03 | 30.3949 | 30.4491 | 30.1495 | 0 |
| 1732123800 | 30.3879 | -0.1 | -0.34 | 30.5553 | 30.6919 | 30.3148 | 0 |
| 1732037400 | 30.4923 | -0.16 | -0.54 | 30.6221 | 30.7547 | 30.1168 | 0 |
| 1731951000 | 30.6566 | 0.06 | 0.20 | 30.5799 | 30.6566 | 30.4737 | 0 |
| 1731691800 | 30.5942 | -0.23 | -0.76 | 30.7848 | 30.7848 | 30.4955 | 0 |
| 1731605400 | 30.8288 | 0.29 | 0.94 | 30.5818 | 30.8369 | 30.4557 | 0 |
| 1731519000 | 30.541 | -0.16 | -0.52 | 30.6421 | 30.761 | 30.3405 | 0 |
| 1731432600 | 30.7016 | -0.64 | -2.05 | 31.3233 | 31.3233 | 30.6906 | 0 |
| 1731346200 | 31.3445 | 0.23 | 0.73 | 31.1405 | 31.4571 | 31.1405 | 0 |
| 1731087000 | 31.1174 | -0.25 | -0.78 | 31.3505 | 31.3932 | 31.0266 | 0 |
| 1731000600 | 31.3628 | 0.24 | 0.79 | 31.149 | 31.5178 | 31.1481 | 0 |
| 1730914200 | 31.118 | -0.35 | -1.13 | 31.3935 | 31.9245 | 30.9934 | 0 |
| 1730827800 | 31.4723 | 0.04 | 0.14 | 31.4534 | 31.5071 | 31.2951 | 0 |
| 1730741400 | 31.4294 | -0.25 | -0.78 | 31.6361 | 31.6675 | 31.4217 | 0 |
| 1730482200 | 31.6754 | 0.44 | 1.40 | 31.3476 | 31.7767 | 31.3476 | 0 |
| 1730395800 | 31.2383 | -0.52 | -1.63 | 31.7572 | 31.7572 | 31.0913 | 0 |
| 1730309400 | 31.7568 | -0.26 | -0.80 | 32.0011 | 32.0011 | 31.6576 | 0 |
| 1730223000 | 32.0141 | -0.15 | -0.45 | 32.161099 | 32.2914 | 31.9897 | 0 |
| 1730136600 | 32.1593 | 0.1 | 0.32 | 32.0691 | 32.2583 | 31.9924 | 0 |
| 1729873800 | 32.0568 | 0.05 | 0.17 | 31.9928 | 32.1119 | 31.9179 | 0 |
| 1729787400 | 32.0031 | 0.01 | 0.04 | 31.987 | 32.193199 | 31.9861 | 0 |
| 1729701000 | 31.9902 | -0.08 | -0.24 | 32.0977 | 32.211 | 31.8954 | 0 |
| 1729614600 | 32.066899 | -0.22 | -0.67 | 32.300199 | 32.300199 | 31.9441 | 0 |
| 1729528200 | 32.283099 | -0.3 | -0.91 | 32.560499 | 32.5942 | 32.2753 | 0 |
| 1729269000 | 32.5808 | 0.14 | 0.42 | 32.4971 | 32.5951 | 32.3917 | 0 |
| 1729182600 | 32.4458 | 0.03 | 0.08 | 32.455 | 32.513599 | 32.31 | 0 |
| 1729096200 | 32.4191 | 0.06 | 0.17 | 32.2847 | 32.5202 | 32.2646 | 0 |
| 1729009800 | 32.362699 | -0.04 | -0.12 | 32.3385 | 32.515099 | 32.3056 | 0 |
| 1728923400 | 32.4025 | 0.26 | 0.81 | 32.132599 | 32.4103 | 32.1152 | 0 |
| 1728664200 | 32.1421 | 0.17 | 0.54 | 32.0176 | 32.1681 | 31.9104 | 0 |
| 1728577800 | 31.971 | -0.25 | -0.78 | 32.1985 | 32.2795 | 31.9596 | 0 |
| 1728491400 | 32.2222 | 0.26 | 0.82 | 31.9381 | 32.2247 | 31.9381 | 0 |
| 1728405000 | 31.9588 | -0.01 | -0.03 | 31.9393 | 32.0158 | 31.6381 | 0 |
| 1728318600 | 31.9688 | -0.07 | -0.21 | 32.0405 | 32.112499 | 31.891 | 0 |
| 1728059400 | 32.0375 | 0.19 | 0.61 | 31.7932 | 32.1316 | 31.7599 | 0 |
| 1727973000 | 31.8433 | -0.24 | -0.73 | 32.1346 | 32.1721 | 31.7558 | 0 |
| 1727886600 | 32.0783 | -0.06 | -0.18 | 32.1424 | 32.1631 | 31.954 | 0 |
| 1727800200 | 32.136 | -0.4 | -1.22 | 32.5763 | 32.664 | 32.0371 | 0 |
| 1727713800 | 32.5323 | -0.27 | -0.83 | 32.7812 | 32.7812 | 32.5259 | 0 |
| 1727454600 | 32.8059 | -0.03 | -0.10 | 32.7629 | 32.8982 | 32.661299 | 0 |
| 1727368200 | 32.8393 | 0.26 | 0.79 | 32.6501 | 32.936 | 32.6501 | 0 |
| 1727281800 | 32.5835 | 0.07 | 0.22 | 32.4925 | 32.7907 | 32.4095 | 0 |
| 1727195400 | 32.511499 | 0.19 | 0.57 | 32.3202 | 32.5469 | 32.3202 | 0 |
| 1727109000 | 32.326 | 0.01 | 0.03 | 32.345 | 32.412799 | 32.188 | 0 |
| 1726849800 | 32.3175 | -0.24 | -0.73 | 32.5938 | 32.5938 | 32.223799 | 0 |
| 1726763400 | 32.5549 | 0.38 | 1.19 | 32.2424 | 32.6582 | 32.2424 | 0 |
| 1726677000 | 32.1719 | -0.06 | -0.19 | 32.1876 | 32.2046 | 32.045099 | 0 |
| 1726590600 | 32.2325 | 0.16 | 0.50 | 32.0559 | 32.3626 | 32.0559 | 0 |
| 1726504200 | 32.072899 | 0.04 | 0.12 | 32.025799 | 32.0901 | 31.9046 | 0 |
| 1726245000 | 32.033 | 0.18 | 0.56 | 31.8311 | 32.1058 | 31.8311 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
