INXTMSWOMATERI1C LS (I6SU)
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 | 0.5314 | 1.15249149837 | 46.1088 | 46.9643 | 46.0389 | 0 | 0 | IX |
| 4 | 0.5081 | 1.10140227737 | 46.1321 | 46.9643 | 45.4795 | 0 | 0 | IX |
| 12 | -0.4576 | -0.971595276212 | 47.0978 | 49.056 | 45.4795 | 0 | 0 | IX |
| 26 | 3.6023 | 8.37006452452 | 43.0379 | 49.056 | 42.8311 | 0 | 0 | IX |
| 52 | 5.3754 | 13.0265989415 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| 156 | 5.3754 | 13.0265989415 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| 260 | 5.3754 | 13.0265989415 | 41.2648 | 49.056 | 40.4072 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721233800 | 46.7892 | 0.07 | 0.16 | 46.6693 | 46.9028 | 46.5267 | 0 |
| 1721147400 | 46.7166 | 0.16 | 0.35 | 46.5721 | 46.7739 | 46.2291 | 0 |
| 1721061000 | 46.5555 | -0.23 | -0.50 | 46.8035 | 46.8329 | 46.4267 | 0 |
| 1720801800 | 46.7895 | 0.32 | 0.70 | 46.7073 | 46.9098 | 46.5778 | 0 |
| 1720715400 | 46.466 | 0.4 | 0.86 | 46.1088 | 46.5431 | 46.0389 | 0 |
| 1720629000 | 46.0687 | 0.1 | 0.23 | 45.9245 | 46.0982 | 45.8322 | 0 |
| 1720542600 | 45.965 | -0.06 | -0.14 | 46.176 | 46.3043 | 45.898 | 0 |
| 1720456200 | 46.028 | -0.08 | -0.17 | 46.1084 | 46.214 | 45.9587 | 0 |
| 1720197000 | 46.1084 | -0.33 | -0.72 | 46.4462 | 46.4572 | 45.9774 | 0 |
| 1720110600 | 46.4408 | 0.22 | 0.48 | 46.4221 | 46.5299 | 46.3581 | 0 |
| 1720024200 | 46.2167 | 0.58 | 1.28 | 45.9213 | 46.3157 | 45.9213 | 0 |
| 1719937800 | 45.6329 | -0.33 | -0.73 | 45.9976 | 46.0085 | 45.4795 | 0 |
| 1719851400 | 45.9678 | -0.4 | -0.85 | 46.4318 | 46.481 | 45.937 | 0 |
| 1719592200 | 46.3634 | 0.05 | 0.11 | 46.4014 | 46.5702 | 46.3159 | 0 |
| 1719505800 | 46.3118 | -0.02 | -0.04 | 46.3048 | 46.4638 | 46.2799 | 0 |
| 1719419400 | 46.3322 | -0 | -0.00 | 46.4583 | 46.5576 | 46.1931 | 0 |
| 1719333000 | 46.3345 | -0.24 | -0.52 | 46.5909 | 46.7675 | 46.3153 | 0 |
| 1719246600 | 46.5744 | 0.25 | 0.53 | 46.327 | 46.7185 | 46.308 | 0 |
| 1718987400 | 46.327 | -0.33 | -0.70 | 46.6975 | 46.7086 | 46.2598 | 0 |
| 1718901000 | 46.6534 | 0.52 | 1.12 | 46.1321 | 46.7718 | 46.1266 | 0 |
| 1718814600 | 46.1375 | -0.06 | -0.12 | 46.0427 | 46.2406 | 46.029 | 0 |
| 1718728200 | 46.1928 | 0.38 | 0.84 | 45.8059 | 46.3115 | 45.8059 | 0 |
| 1718641800 | 45.8086 | -0.17 | -0.37 | 46.0337 | 46.0337 | 45.6908 | 0 |
| 1718382600 | 45.9792 | -0.1 | -0.22 | 46.0473 | 46.269 | 45.8206 | 0 |
| 1718296200 | 46.0828 | -0.51 | -1.10 | 46.4294 | 46.4672 | 46.031 | 0 |
| 1718209800 | 46.5951 | 0.22 | 0.48 | 46.3577 | 46.79 | 46.3368 | 0 |
| 1718123400 | 46.3714 | -0.45 | -0.95 | 46.7804 | 46.7886 | 46.1614 | 0 |
| 1718037000 | 46.8178 | -0.12 | -0.25 | 46.7487 | 46.8304 | 46.6648 | 0 |
| 1717777800 | 46.9364 | -0.23 | -0.49 | 47.1748 | 47.3182 | 46.811 | 0 |
| 1717691400 | 47.1692 | 0.3 | 0.65 | 47.0639 | 47.1803 | 47.0051 | 0 |
| 1717605000 | 46.8666 | 0.19 | 0.41 | 46.7017 | 46.9051 | 46.6828 | 0 |
| 1717518600 | 46.6743 | -0.7 | -1.48 | 47.4515 | 47.4598 | 46.6688 | 0 |
| 1717432200 | 47.3762 | 0.06 | 0.12 | 47.3549 | 47.929 | 47.331 | 0 |
| 1717173000 | 47.3188 | -0.07 | -0.15 | 47.4019 | 47.7485 | 47.3069 | 0 |
| 1717086600 | 47.3879 | 0.03 | 0.06 | 47.378 | 47.4613 | 47.0169 | 0 |
| 1717000200 | 47.3585 | -0.5 | -1.05 | 47.8265 | 47.8434 | 47.3319 | 0 |
| 1716913800 | 47.8602 | -0.25 | -0.51 | 48.1963 | 48.1963 | 47.7784 | 0 |
| 1716827400 | 48.1057 | 0.22 | 0.45 | 47.8841 | 48.1171 | 47.87 | 0 |
| 1716568200 | 47.8897 | 0.06 | 0.12 | 47.8541 | 48.0247 | 47.6485 | 0 |
| 1716481800 | 47.8317 | -0.25 | -0.52 | 48.0447 | 48.2459 | 47.8032 | 0 |
| 1716395400 | 48.0814 | -0.69 | -1.42 | 48.5028 | 48.5996 | 47.9964 | 0 |
| 1716309000 | 48.7748 | -0.22 | -0.45 | 48.9743 | 48.9771 | 48.651 | 0 |
| 1716222600 | 48.9943 | 0.46 | 0.94 | 48.5764 | 49.056 | 48.5651 | 0 |
| 1715963400 | 48.5367 | 0.13 | 0.27 | 48.4128 | 48.7077 | 48.3458 | 0 |
| 1715877000 | 48.4043 | -0.25 | -0.52 | 48.6529 | 48.6756 | 48.4043 | 0 |
| 1715790600 | 48.6586 | 0.13 | 0.27 | 48.5629 | 48.9474 | 48.4477 | 0 |
| 1715704200 | 48.529 | 0.02 | 0.04 | 48.4791 | 48.7518 | 48.3931 | 0 |
| 1715617800 | 48.51 | -0.27 | -0.56 | 48.7649 | 48.7791 | 48.4958 | 0 |
| 1715358600 | 48.7819 | 0.2 | 0.42 | 48.4743 | 48.9668 | 48.4743 | 0 |
| 1715272200 | 48.5787 | 0.34 | 0.70 | 48.1551 | 48.6419 | 48.1326 | 0 |
| 1715185800 | 48.2387 | -0.01 | -0.01 | 48.3388 | 48.4789 | 48.1844 | 0 |
| 1715099400 | 48.2441 | 0.52 | 1.08 | 47.7722 | 48.2454 | 47.7722 | 0 |
| 1715013000 | 47.7276 | 0.28 | 0.59 | 47.4032 | 47.8793 | 47.3921 | 0 |
| 1714753800 | 47.4474 | 0.44 | 0.93 | 47.1823 | 47.569 | 47.0247 | 0 |
| 1714667400 | 47.0097 | -0.21 | -0.44 | 47.3413 | 47.3617 | 46.904 | 0 |
| 1714494600 | 47.2169 | -0.42 | -0.89 | 47.646 | 47.7669 | 47.1571 | 0 |
| 1714408200 | 47.6404 | 0.18 | 0.38 | 47.3703 | 47.7626 | 47.3703 | 0 |
| 1714149000 | 47.4589 | 0.58 | 1.23 | 47.2271 | 47.6055 | 47.1589 | 0 |
| 1714062600 | 46.8831 | -0.32 | -0.67 | 47.0978 | 47.2102 | 46.5273 | 0 |
| 1713976200 | 47.1994 | -0.04 | -0.08 | 47.2037 | 47.4161 | 47.1053 | 0 |
| 1713889800 | 47.2367 | -0.33 | -0.68 | 47.5398 | 47.634 | 47.1577 | 0 |
| 1713803400 | 47.5618 | -0.02 | -0.04 | 47.7185 | 47.9147 | 47.538 | 0 |
| 1713544200 | 47.58 | 0.04 | 0.07 | 47.606 | 47.6775 | 47.1625 | 0 |
| 1713457800 | 47.5448 | 0.22 | 0.47 | 47.434 | 47.6398 | 47.3758 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
