IN XTMSCI EM CLITRASF (I6SY)
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 | 0.3877 | 1.27026876489 | 30.5211 | 30.9162 | 30.3083 | 0 | 0 | IX |
| 4 | 0.8648 | 2.87844494741 | 30.044 | 31.3633 | 29.9575 | 0 | 0 | IX |
| 12 | -0.7995 | -2.52142183592 | 31.7083 | 32.157 | 29.9575 | 0 | 0 | IX |
| 26 | 0.7414 | 2.45761981477 | 30.1674 | 32.157 | 26.9091 | 0 | 0 | IX |
| 52 | 4.3157 | 16.2286457765 | 26.5931 | 32.157 | 25.5655 | 0 | 0 | IX |
| 156 | 3.9766 | 14.7652252694 | 26.9322 | 32.157 | 25.2391 | 0 | 0 | IX |
| 260 | 3.9766 | 14.7652252694 | 26.9322 | 32.157 | 25.2391 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 30.7848 | 0.43 | 1.41 | 30.6669 | 30.8116 | 30.647 | 0 |
| 1734715800 | 30.357 | -0.42 | -1.36 | 30.5211 | 30.5211 | 30.3083 | 0 |
| 1734629400 | 30.7753 | -0.21 | -0.69 | 30.7508 | 30.7905 | 30.6458 | 0 |
| 1734543000 | 30.9877 | 0.07 | 0.23 | 31.0578 | 31.0788 | 30.9647 | 0 |
| 1734456600 | 30.9152 | -0.23 | -0.74 | 31.0551 | 31.0663 | 30.8955 | 0 |
| 1734370200 | 31.1462 | -0.1 | -0.31 | 31.1395 | 31.2121 | 31.0967 | 0 |
| 1734111000 | 31.2446 | -0.02 | -0.07 | 31.2541 | 31.3168 | 31.2278 | 0 |
| 1734024600 | 31.2669 | 0.36 | 1.18 | 31.1196 | 31.3633 | 31.0648 | 0 |
| 1733938200 | 30.9036 | -0.04 | -0.13 | 30.9293 | 30.9389 | 30.8322 | 0 |
| 1733851800 | 30.9427 | 0.06 | 0.19 | 30.8495 | 30.9563 | 30.8411 | 0 |
| 1733765400 | 30.8828 | 0.26 | 0.85 | 30.8378 | 30.9443 | 30.7778 | 0 |
| 1733506200 | 30.6211 | -0.01 | -0.03 | 30.7061 | 30.7402 | 30.5556 | 0 |
| 1733419800 | 30.6305 | -0.08 | -0.26 | 30.6684 | 30.7698 | 30.606 | 0 |
| 1733333400 | 30.7095 | 0.07 | 0.24 | 30.7651 | 30.8139 | 30.6886 | 0 |
| 1733247000 | 30.6363 | 0.22 | 0.73 | 30.7022 | 30.7443 | 30.5484 | 0 |
| 1733160600 | 30.4128 | 0.36 | 1.21 | 30.3205 | 30.4865 | 30.3138 | 0 |
| 1732901400 | 30.0481 | -0.08 | -0.26 | 30.044 | 30.066 | 29.9575 | 0 |
| 1732815000 | 30.1277 | -0.19 | -0.64 | 30.1926 | 30.2208 | 30.1153 | 0 |
| 1732728600 | 30.3222 | -0.18 | -0.59 | 30.4868 | 30.4868 | 30.3048 | 0 |
| 1732642200 | 30.5034 | -0.12 | -0.38 | 30.4783 | 30.5314 | 30.4264 | 0 |
| 1732555800 | 30.6191 | -0.09 | -0.29 | 30.7715 | 30.7886 | 30.573 | 0 |
| 1732296600 | 30.7078 | 0.33 | 1.09 | 30.3939 | 30.7319 | 30.374 | 0 |
| 1732210200 | 30.3764 | -0.17 | -0.57 | 30.3762 | 30.3929 | 30.2913 | 0 |
| 1732123800 | 30.551 | 0.05 | 0.15 | 30.5595 | 30.5969 | 30.4863 | 0 |
| 1732037400 | 30.5039 | 0.04 | 0.13 | 30.6318 | 30.6432 | 30.4053 | 0 |
| 1731951000 | 30.4657 | 0.08 | 0.27 | 30.4628 | 30.4939 | 30.4101 | 0 |
| 1731691800 | 30.3828 | 0.02 | 0.06 | 30.4066 | 30.4506 | 30.3381 | 0 |
| 1731605400 | 30.3655 | -0.15 | -0.50 | 30.3845 | 30.4445 | 30.3345 | 0 |
| 1731519000 | 30.5195 | -0.19 | -0.61 | 30.5489 | 30.5605 | 30.441 | 0 |
| 1731432600 | 30.7078 | -0.5 | -1.60 | 30.7348 | 30.754 | 30.6498 | 0 |
| 1731346200 | 31.2082 | -0.07 | -0.22 | 31.2301 | 31.2642 | 31.1807 | 0 |
| 1731087000 | 31.2783 | -0.12 | -0.37 | 31.4104 | 31.4207 | 31.2415 | 0 |
| 1731000600 | 31.3943 | 0.17 | 0.55 | 31.4152 | 31.4916 | 31.3894 | 0 |
| 1730914200 | 31.2235 | 0.2 | 0.65 | 31.1978 | 31.2495 | 31.1007 | 0 |
| 1730827800 | 31.0216 | 0.26 | 0.85 | 30.9731 | 31.0584 | 30.9463 | 0 |
| 1730741400 | 30.7596 | -0.04 | -0.14 | 30.7491 | 30.7969 | 30.677 | 0 |
| 1730482200 | 30.802 | 0.2 | 0.66 | 30.7263 | 30.8379 | 30.6617 | 0 |
| 1730395800 | 30.5995 | -0.2 | -0.66 | 30.6554 | 30.6554 | 30.4324 | 0 |
| 1730309400 | 30.8026 | -0.39 | -1.24 | 30.8867 | 30.9265 | 30.7903 | 0 |
| 1730223000 | 31.1899 | 0.13 | 0.40 | 31.0124 | 31.1966 | 31.0124 | 0 |
| 1730136600 | 31.0642 | 0.02 | 0.05 | 31.1734 | 31.176 | 31.0278 | 0 |
| 1729873800 | 31.0482 | 0.03 | 0.10 | 30.9945 | 31.0734 | 30.9867 | 0 |
| 1729787400 | 31.0168 | -0.23 | -0.73 | 31.019 | 31.0388 | 30.9676 | 0 |
| 1729701000 | 31.2435 | 0.02 | 0.06 | 31.376 | 31.4318 | 31.2325 | 0 |
| 1729614600 | 31.2243 | -0.12 | -0.40 | 31.2792 | 31.2952 | 31.1973 | 0 |
| 1729528200 | 31.3485 | -0.25 | -0.78 | 31.4058 | 31.4298 | 31.3141 | 0 |
| 1729269000 | 31.596 | 0.57 | 1.83 | 31.5458 | 31.64 | 31.5415 | 0 |
| 1729182600 | 31.0271 | -0.23 | -0.73 | 31.1957 | 31.1994 | 30.9853 | 0 |
| 1729096200 | 31.2543 | -0.07 | -0.23 | 31.1978 | 31.2958 | 31.1346 | 0 |
| 1729009800 | 31.3272 | -0.3 | -0.94 | 31.3551 | 31.3975 | 31.2752 | 0 |
| 1728923400 | 31.6241 | 0.21 | 0.66 | 31.491 | 31.6537 | 31.4799 | 0 |
| 1728664200 | 31.4164 | 0.13 | 0.42 | 31.3992 | 31.4569 | 31.3673 | 0 |
| 1728577800 | 31.2852 | 0.07 | 0.22 | 31.4128 | 31.457 | 31.278 | 0 |
| 1728491400 | 31.2163 | -0.13 | -0.42 | 31.2099 | 31.2853 | 31.1378 | 0 |
| 1728405000 | 31.3491 | -0.64 | -2.01 | 31.4332 | 31.4332 | 31.2001 | 0 |
| 1728318600 | 31.9923 | 0.08 | 0.27 | 32.1402 | 32.156999 | 31.9642 | 0 |
| 1728059400 | 31.9074 | 0.32 | 1.01 | 31.7083 | 31.9769 | 31.6549 | 0 |
| 1727973000 | 31.5897 | -0.3 | -0.95 | 31.7882 | 31.8592 | 31.4431 | 0 |
| 1727886600 | 31.8934 | 0.63 | 2.01 | 31.7568 | 31.9445 | 31.6671 | 0 |
| 1727800200 | 31.2637 | 0.03 | 0.11 | 31.2906 | 31.3733 | 31.1553 | 0 |
| 1727713800 | 31.23 | -0.11 | -0.35 | 31.3288 | 31.3288 | 31.1694 | 0 |
| 1727454600 | 31.3389 | 0.17 | 0.53 | 31.3837 | 31.4345 | 31.2575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
