IN XT.MSCI USA HDY ESG EO (I8K0)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3907 | 1.30730982607 | 29.8858 | 30.4457 | 29.8777 | 0 | 0 | IX |
| 4 | 0.0919 | 0.304459890143 | 30.1846 | 30.4457 | 28.3574 | 0 | 0 | IX |
| 12 | 0.6721 | 2.27027063545 | 29.6044 | 30.8256 | 28.3574 | 0 | 0 | IX |
| 26 | 1.6298 | 5.68931150883 | 28.6467 | 30.8256 | 28.2436 | 0 | 0 | IX |
| 52 | 3.5662 | 13.3514037656 | 26.7103 | 30.8256 | 25.1663 | 0 | 0 | IX |
| 156 | 3.5662 | 13.3514037656 | 26.7103 | 30.8256 | 25.1663 | 0 | 0 | IX |
| 260 | 3.5662 | 13.3514037656 | 26.7103 | 30.8256 | 25.1663 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 30.2765 | -0.1 | -0.33 | 30.1732 | 30.4108 | 30.1461 | 0 |
| 1724949000 | 30.3767 | 0.31 | 1.04 | 30.0404 | 30.4457 | 30.0296 | 0 |
| 1724862600 | 30.0647 | 0.05 | 0.17 | 30.1358 | 30.2621 | 30.0587 | 0 |
| 1724776200 | 30.0124 | -0.03 | -0.12 | 30.0634 | 30.0917 | 29.9422 | 0 |
| 1724689800 | 30.0473 | 0.04 | 0.14 | 30.0747 | 30.2077 | 30.0337 | 0 |
| 1724430600 | 30.0041 | 0.01 | 0.02 | 29.8858 | 30.1573 | 29.8777 | 0 |
| 1724344200 | 29.9981 | -0.03 | -0.09 | 30.0955 | 30.2453 | 29.9981 | 0 |
| 1724257800 | 30.0239 | -0.01 | -0.04 | 29.8954 | 30.1717 | 29.8632 | 0 |
| 1724171400 | 30.0364 | -0 | -0.01 | 30.1315 | 30.1573 | 30.0077 | 0 |
| 1724085000 | 30.0382 | -0 | -0.02 | 30.0037 | 30.0894 | 29.9744 | 0 |
| 1723825800 | 30.043 | -0 | -0.00 | 30.0909 | 30.106 | 29.9508 | 0 |
| 1723739400 | 30.0443 | 0.6 | 2.05 | 29.4852 | 30.0857 | 29.4826 | 0 |
| 1723653000 | 29.4414 | -0.06 | -0.19 | 29.5323 | 29.5417 | 29.242 | 0 |
| 1723566600 | 29.4989 | 0.25 | 0.87 | 29.2277 | 29.5044 | 29.1703 | 0 |
| 1723480200 | 29.2459 | 0.01 | 0.04 | 29.3616 | 29.3764 | 29.1935 | 0 |
| 1723221000 | 29.2343 | 0.03 | 0.10 | 29.284 | 29.3323 | 29.1483 | 0 |
| 1723134600 | 29.205 | -0 | -0.00 | 28.6433 | 29.2587 | 28.6381 | 0 |
| 1723048200 | 29.206 | 0.22 | 0.75 | 28.9486 | 29.4097 | 28.9168 | 0 |
| 1722961800 | 28.9884 | 0.25 | 0.86 | 28.7988 | 29.1288 | 28.7657 | 0 |
| 1722875400 | 28.7423 | -0.63 | -2.13 | 29.4939 | 29.4939 | 28.3574 | 0 |
| 1722616200 | 29.3686 | -0.93 | -3.07 | 30.1846 | 30.2126 | 29.2567 | 0 |
| 1722529800 | 30.2982 | -0.14 | -0.47 | 30.4352 | 30.7303 | 30.2982 | 0 |
| 1722443400 | 30.4403 | 0.36 | 1.21 | 30.0497 | 30.4431 | 29.9888 | 0 |
| 1722357000 | 30.0778 | -0.2 | -0.67 | 30.2987 | 30.4112 | 30.0622 | 0 |
| 1722270600 | 30.2797 | 0.14 | 0.47 | 30.2037 | 30.4101 | 30.1981 | 0 |
| 1722011400 | 30.139 | 0.15 | 0.49 | 29.741 | 30.158 | 29.7055 | 0 |
| 1721925000 | 29.9914 | -0.01 | -0.04 | 29.9173 | 30.0631 | 29.8498 | 0 |
| 1721838600 | 30.0042 | -0.36 | -1.18 | 30.3058 | 30.3534 | 29.9772 | 0 |
| 1721752200 | 30.3636 | 0.07 | 0.23 | 30.2783 | 30.4754 | 30.2686 | 0 |
| 1721665800 | 30.295 | 0.11 | 0.37 | 30.1986 | 30.408 | 30.1584 | 0 |
| 1721406600 | 30.1839 | -0.25 | -0.81 | 30.4189 | 30.4561 | 30.181 | 0 |
| 1721320200 | 30.4319 | -0.08 | -0.25 | 30.5077 | 30.6929 | 30.4319 | 0 |
| 1721233800 | 30.5077 | -0.26 | -0.83 | 30.8096 | 30.8152 | 30.4471 | 0 |
| 1721147400 | 30.7634 | 0.14 | 0.45 | 30.5934 | 30.8256 | 30.5472 | 0 |
| 1721061000 | 30.6254 | 0.06 | 0.20 | 30.4939 | 30.6655 | 30.4102 | 0 |
| 1720801800 | 30.5641 | 0.11 | 0.36 | 30.3926 | 30.5695 | 30.302 | 0 |
| 1720715400 | 30.453 | -0.02 | -0.05 | 30.6569 | 30.6569 | 30.4307 | 0 |
| 1720629000 | 30.4692 | 0.09 | 0.28 | 30.407 | 30.4692 | 30.3846 | 0 |
| 1720542600 | 30.3831 | 0.05 | 0.17 | 30.3927 | 30.4434 | 30.3781 | 0 |
| 1720456200 | 30.3307 | 0.03 | 0.10 | 30.3996 | 30.4475 | 30.3262 | 0 |
| 1720197000 | 30.3007 | 0.08 | 0.26 | 30.2183 | 30.3007 | 30.1543 | 0 |
| 1720110600 | 30.2228 | -0.01 | -0.02 | 30.2788 | 30.29 | 30.22 | 0 |
| 1720024200 | 30.2296 | -0.06 | -0.20 | 30.3799 | 30.3799 | 30.1754 | 0 |
| 1719937800 | 30.2902 | 0.03 | 0.10 | 30.3503 | 30.3928 | 30.2272 | 0 |
| 1719851400 | 30.2587 | -0.3 | -0.97 | 30.1811 | 30.2958 | 30.1755 | 0 |
| 1719592200 | 30.5543 | 0.04 | 0.14 | 30.5702 | 30.729 | 30.4954 | 0 |
| 1719505800 | 30.5105 | -0.15 | -0.47 | 30.6375 | 30.6733 | 30.4948 | 0 |
| 1719419400 | 30.6558 | -0.02 | -0.07 | 30.7109 | 30.7814 | 30.6165 | 0 |
| 1719333000 | 30.6765 | -0.1 | -0.33 | 30.5947 | 30.7515 | 30.5848 | 0 |
| 1719246600 | 30.7782 | 0.03 | 0.10 | 30.7236 | 30.7951 | 30.58 | 0 |
| 1718987400 | 30.7461 | 0.06 | 0.19 | 30.6452 | 30.7815 | 30.6452 | 0 |
| 1718901000 | 30.6893 | 0.15 | 0.51 | 30.5735 | 30.6959 | 30.5635 | 0 |
| 1718814600 | 30.5348 | 0.02 | 0.08 | 30.5746 | 30.5932 | 30.5135 | 0 |
| 1718728200 | 30.5111 | 0.24 | 0.80 | 30.4363 | 30.5547 | 30.4203 | 0 |
| 1718641800 | 30.2692 | 0.03 | 0.09 | 30.3435 | 30.3577 | 30.1711 | 0 |
| 1718382600 | 30.2409 | 0.13 | 0.42 | 30.2737 | 30.424 | 30.2233 | 0 |
| 1718296200 | 30.1156 | 0.06 | 0.20 | 30.0783 | 30.1369 | 29.9752 | 0 |
| 1718209800 | 30.0569 | 0.08 | 0.25 | 30.1316 | 30.1538 | 29.8715 | 0 |
| 1718123400 | 29.9805 | 0.05 | 0.16 | 29.8752 | 30.0409 | 29.8725 | 0 |
| 1718037000 | 29.9336 | 0.07 | 0.24 | 29.9326 | 29.9856 | 29.8367 | 0 |
| 1717777800 | 29.862 | 0.21 | 0.70 | 29.6044 | 29.9277 | 29.58 | 0 |
| 1717691400 | 29.6548 | 0.05 | 0.17 | 29.669 | 29.7264 | 29.6019 | 0 |
| 1717605000 | 29.604 | 0.36 | 1.22 | 29.4072 | 29.6171 | 29.3775 | 0 |
| 1717518600 | 29.2469 | 0.01 | 0.05 | 29.2596 | 29.3593 | 29.2346 | 0 |
| 1717432200 | 29.2321 | 0.28 | 0.98 | 29.2948 | 29.4648 | 29.2211 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
