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 | -1.674 | -5.18502228568 | 32.2853 | 32.3377 | 30.5669 | 0 | 0 | IX |
| 4 | -3.282 | -9.68332974364 | 33.8933 | 34.3017 | 30.5669 | 0 | 0 | IX |
| 12 | -2.4587 | -7.43483519806 | 33.07 | 34.6866 | 30.5669 | 0 | 0 | IX |
| 26 | 0.3207 | 1.05874429691 | 30.2906 | 34.6866 | 30.2305 | 0 | 0 | IX |
| 52 | 1.4063 | 4.81527135764 | 29.205 | 34.6866 | 28.2436 | 0 | 0 | IX |
| 156 | 3.901 | 14.6048528096 | 26.7103 | 34.6866 | 25.1663 | 0 | 0 | IX |
| 260 | 3.901 | 14.6048528096 | 26.7103 | 34.6866 | 25.1663 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 30.771 | -0.03 | -0.09 | 30.8882 | 31.1141 | 30.5669 | 0 |
| 1741714200 | 30.7986 | -1.03 | -3.23 | 31.4394 | 31.464 | 30.796 | 0 |
| 1741627800 | 31.8267 | 0.12 | 0.38 | 32.2122 | 32.2629 | 31.7576 | 0 |
| 1741368600 | 31.7068 | -0.26 | -0.82 | 31.8659 | 31.9842 | 31.6542 | 0 |
| 1741282200 | 31.9695 | 0.05 | 0.15 | 32.2853 | 32.337699 | 31.7865 | 0 |
| 1741195800 | 31.9205 | -0.8 | -2.46 | 32.3136 | 32.362099 | 31.9089 | 0 |
| 1741109400 | 32.7252 | -0.76 | -2.27 | 33.217 | 33.235999 | 32.65 | 0 |
| 1741023000 | 33.4869 | -0.03 | -0.10 | 33.818 | 33.8684 | 33.4869 | 0 |
| 1740763800 | 33.5199 | -0.2 | -0.60 | 33.4089 | 33.5831 | 33.3288 | 0 |
| 1740677400 | 33.7219 | 0.12 | 0.36 | 33.4915 | 33.8447 | 33.4532 | 0 |
| 1740591000 | 33.602 | 0.15 | 0.46 | 33.5659 | 33.7308 | 33.5116 | 0 |
| 1740504600 | 33.448099 | -0.34 | -1.00 | 33.6461 | 33.6702 | 33.3904 | 0 |
| 1740418200 | 33.7867 | -0.18 | -0.53 | 33.6239 | 33.8497 | 33.6223 | 0 |
| 1740159000 | 33.9683 | -0.03 | -0.10 | 34.0448 | 34.1522 | 33.9233 | 0 |
| 1740072600 | 34.0021 | -0.27 | -0.78 | 34.2902 | 34.3017 | 33.989 | 0 |
| 1739986200 | 34.2682 | 0.16 | 0.48 | 34.0683 | 34.2735 | 34.0239 | 0 |
| 1739899800 | 34.1043 | 0.09 | 0.25 | 34.0783 | 34.1813 | 34.0502 | 0 |
| 1739813400 | 34.0191 | 0.04 | 0.11 | 34.0045 | 34.0548 | 33.9818 | 0 |
| 1739554200 | 33.9814 | -0.13 | -0.38 | 34.1488 | 34.1716 | 33.9557 | 0 |
| 1739467800 | 34.1105 | 0.13 | 0.40 | 33.8933 | 34.1694 | 33.8819 | 0 |
| 1739381400 | 33.9757 | -0.16 | -0.46 | 34.103 | 34.2947 | 33.8815 | 0 |
| 1739295000 | 34.1321 | -0.08 | -0.24 | 34.2537 | 34.2637 | 34.0224 | 0 |
| 1739208600 | 34.2154 | 0.18 | 0.54 | 34.0245 | 34.2382 | 33.9471 | 0 |
| 1738949400 | 34.0328 | -0.09 | -0.28 | 34.0507 | 34.1774 | 33.9678 | 0 |
| 1738863000 | 34.1269 | 0.21 | 0.62 | 34.1784 | 34.2675 | 34.1089 | 0 |
| 1738776600 | 33.9183 | -0.07 | -0.22 | 33.9492 | 33.9868 | 33.6885 | 0 |
| 1738690200 | 33.9923 | -0.28 | -0.82 | 34.1801 | 34.1867 | 33.875 | 0 |
| 1738603800 | 34.2747 | -0.11 | -0.32 | 34.6476 | 34.6866 | 33.9961 | 0 |
| 1738344600 | 34.3846 | 0.29 | 0.86 | 34.2322 | 34.5563 | 34.2273 | 0 |
| 1738258200 | 34.0906 | -0.11 | -0.33 | 34.101 | 34.2124 | 33.9357 | 0 |
| 1738171800 | 34.2027 | 0.02 | 0.06 | 34.2643 | 34.3699 | 34.1713 | 0 |
| 1738085400 | 34.1811 | 0.46 | 1.36 | 34.0654 | 34.263 | 33.9831 | 0 |
| 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 | 0.01 | 34.0564 | 34.1274 | 33.9274 | 0 |
| 1737567000 | 34.0384 | 0.29 | 0.86 | 33.8292 | 34.0653 | 33.6836 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
