IN XT.MSCI USA HDY ESG EO (I8K0)
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 | 0.4133 | 1.22775747854 | 33.663 | 34.1325 | 33.449 | 0 | 0 | IX |
| 4 | 0.9254 | 2.79147775777 | 33.1509 | 34.1325 | 33.0545 | 0 | 0 | IX |
| 12 | 2.5903 | 8.2268309725 | 31.486 | 34.1325 | 31.421 | 0 | 0 | IX |
| 26 | 3.8726 | 12.8216079487 | 30.2037 | 34.1325 | 28.3574 | 0 | 0 | IX |
| 52 | 5.2846 | 18.3545952479 | 28.7917 | 34.1325 | 28.2436 | 0 | 0 | IX |
| 156 | 7.366 | 27.5773765177 | 26.7103 | 34.1325 | 25.1663 | 0 | 0 | IX |
| 260 | 7.366 | 27.5773765177 | 26.7103 | 34.1325 | 25.1663 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 33.7219 | -0.24 | -0.70 | 34.0568 | 34.065 | 33.448999 | 0 |
| 1737739800 | 33.9583 | -0.08 | -0.25 | 34.0914 | 34.0963 | 33.9011 | 0 |
| 1737653400 | 34.0422 | 0.29 | 0.87 | 34.0564 | 34.1274 | 33.9274 | 0 |
| 1737567000 | 33.7496 | 0 | 0.00 | 33.7496 | 33.7496 | 33.7496 | 0 |
| 1737480600 | 33.7496 | 0.17 | 0.51 | 33.663 | 33.8976 | 33.595 | 0 |
| 1737394200 | 33.5791 | -0.4 | -1.18 | 33.8476 | 33.8854 | 33.484099 | 0 |
| 1737135000 | 33.9789 | 0.28 | 0.82 | 33.7465 | 34.0318 | 33.6647 | 0 |
| 1737048600 | 33.7017 | 0.08 | 0.23 | 33.6474 | 33.8113 | 33.6203 | 0 |
| 1736962200 | 33.6238 | 0.5 | 1.52 | 33.21 | 33.6891 | 33.054499 | 0 |
| 1736875800 | 33.1205 | -0.13 | -0.38 | 33.313299 | 33.412999 | 33.1117 | 0 |
| 1736789400 | 33.2471 | -0.13 | -0.39 | 33.371499 | 33.4879 | 33.103 | 0 |
| 1736530200 | 33.377499 | -0.17 | -0.49 | 33.5539 | 33.8149 | 33.2048 | 0 |
| 1736443800 | 33.542499 | 0.03 | 0.10 | 33.5751 | 33.5963 | 33.484 | 0 |
| 1736357400 | 33.510599 | 0.01 | 0.03 | 33.4469 | 33.6373 | 33.3628 | 0 |
| 1736271000 | 33.5009 | -0.17 | -0.50 | 33.3814 | 33.7306 | 33.319 | 0 |
| 1736184600 | 33.6705 | 0.09 | 0.26 | 33.4944 | 33.6958 | 33.1462 | 0 |
| 1735925400 | 33.5816 | -0.07 | -0.21 | 33.360599 | 33.5886 | 33.2894 | 0 |
| 1735839000 | 33.6533 | 0.51 | 1.53 | 33.1509 | 33.6808 | 33.1253 | 0 |
| 1735579800 | 33.1452 | -0.12 | -0.36 | 33.3408 | 33.4917 | 32.8846 | 0 |
| 1735320600 | 33.2665 | 0.05 | 0.14 | 33.6548 | 33.6952 | 33.258 | 0 |
| 1734975000 | 33.219299 | -0.18 | -0.53 | 33.2449 | 33.339 | 33.1464 | 0 |
| 1734715800 | 33.395 | 0.09 | 0.26 | 33.0533 | 33.395 | 32.8278 | 0 |
| 1734629400 | 33.3089 | -0.49 | -1.46 | 33.07 | 33.3422 | 32.9859 | 0 |
| 1734543000 | 33.8034 | 0.15 | 0.45 | 33.6144 | 33.8338 | 33.5936 | 0 |
| 1734456600 | 33.6506 | -0.02 | -0.07 | 33.5979 | 33.6639 | 33.4852 | 0 |
| 1734370200 | 33.6741 | 0.05 | 0.16 | 33.6016 | 33.7457 | 33.540999 | 0 |
| 1734111000 | 33.6218 | -0.16 | -0.46 | 33.8512 | 33.8593 | 33.5704 | 0 |
| 1734024600 | 33.7782 | -0.13 | -0.39 | 33.8044 | 33.9513 | 33.6691 | 0 |
| 1733938200 | 33.9121 | 0.19 | 0.56 | 33.7053 | 33.9713 | 33.555 | 0 |
| 1733851800 | 33.7227 | 0.09 | 0.26 | 33.6125 | 33.7748 | 33.6015 | 0 |
| 1733765400 | 33.6352 | -0.1 | -0.30 | 33.7208 | 33.7448 | 33.561 | 0 |
| 1733506200 | 33.7362 | 0.11 | 0.31 | 33.5537 | 33.8614 | 33.4117 | 0 |
| 1733419800 | 33.631 | -0.14 | -0.41 | 33.7623 | 33.8072 | 33.5794 | 0 |
| 1733333400 | 33.7689 | 0.02 | 0.07 | 33.7968 | 33.9146 | 33.6534 | 0 |
| 1733247000 | 33.7455 | -0.17 | -0.49 | 33.8939 | 33.8939 | 33.6736 | 0 |
| 1733160600 | 33.9116 | 0.23 | 0.70 | 33.7305 | 33.9148 | 33.6185 | 0 |
| 1732901400 | 33.6769 | 0.25 | 0.74 | 33.3489 | 33.679 | 33.3442 | 0 |
| 1732815000 | 33.4286 | 0.1 | 0.30 | 33.4619 | 33.5064 | 33.412799 | 0 |
| 1732728600 | 33.33 | -0.27 | -0.81 | 33.6177 | 33.6225 | 33.33 | 0 |
| 1732642200 | 33.603 | 0 | 0.01 | 33.6312 | 33.6328 | 33.4 | 0 |
| 1732555800 | 33.5984 | 0.05 | 0.16 | 33.459899 | 33.6427 | 33.2089 | 0 |
| 1732296600 | 33.5454 | 0.44 | 1.33 | 33.165 | 33.6461 | 33.1287 | 0 |
| 1732210200 | 33.106 | 0.36 | 1.11 | 32.8278 | 33.106 | 32.6982 | 0 |
| 1732123800 | 32.7432 | -0.03 | -0.08 | 32.8206 | 32.985799 | 32.6002 | 0 |
| 1732037400 | 32.771 | -0.06 | -0.20 | 32.7764 | 32.9461 | 32.5126 | 0 |
| 1731951000 | 32.8355 | 0.1 | 0.31 | 32.695999 | 32.8408 | 32.6218 | 0 |
| 1731691800 | 32.7353 | -0.5 | -1.51 | 33.1117 | 33.162 | 32.7224 | 0 |
| 1731605400 | 33.235599 | -0.02 | -0.07 | 33.3241 | 33.493899 | 33.1404 | 0 |
| 1731519000 | 33.2573 | -0.03 | -0.09 | 33.1571 | 33.281399 | 33.0108 | 0 |
| 1731432600 | 33.2879 | -0.07 | -0.22 | 33.3309 | 33.427999 | 33.2809 | 0 |
| 1731346200 | 33.362 | 0.27 | 0.81 | 33.165799 | 33.453899 | 33.1565 | 0 |
| 1731087000 | 33.093 | 0.24 | 0.72 | 32.9328 | 33.1175 | 32.879399 | 0 |
| 1731000600 | 32.857999 | 0.15 | 0.47 | 32.7626 | 32.882599 | 32.6291 | 0 |
| 1730914200 | 32.7049 | 1.11 | 3.50 | 32.2167 | 32.8639 | 32.0807 | 0 |
| 1730827800 | 31.598 | 0.12 | 0.39 | 31.486 | 31.6745 | 31.421 | 0 |
| 1730741400 | 31.475 | -0.25 | -0.80 | 31.5025 | 31.5979 | 31.4245 | 0 |
| 1730482200 | 31.729 | 0.1 | 0.32 | 31.6 | 31.7909 | 31.4943 | 0 |
| 1730395800 | 31.629 | -0.45 | -1.40 | 31.9777 | 32.0013 | 31.5781 | 0 |
| 1730309400 | 32.079099 | -0.19 | -0.60 | 32.1541 | 32.211199 | 32.0386 | 0 |
| 1730223000 | 32.274 | 0.24 | 0.74 | 32.0235 | 32.2789 | 31.9748 | 0 |
| 1730136600 | 32.037999 | -0.05 | -0.15 | 31.9211 | 32.0852 | 31.8577 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
