INXTRWLD BIFSRI 1C SF (I8N4)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5828 | 1.31660988768 | 44.2652 | 45.2693 | 43.5554 | 0 | 0 | IX |
| 4 | -0.119 | -0.264638512687 | 44.967 | 45.8503 | 43.5554 | 0 | 0 | IX |
| 12 | 2.7598 | 6.55718229813 | 42.0882 | 45.8503 | 42.0655 | 0 | 0 | IX |
| 26 | 2.3516 | 5.53364520289 | 42.4964 | 45.8503 | 37.6072 | 0 | 0 | IX |
| 52 | 8.8925 | 24.7319603399 | 35.9555 | 45.8503 | 35.3345 | 0 | 0 | IX |
| 156 | 10.4116 | 30.2342869754 | 34.4364 | 45.8503 | 32.3406 | 0 | 0 | IX |
| 260 | 10.4116 | 30.2342869754 | 34.4364 | 45.8503 | 32.3406 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 44.848 | 0.31 | 0.69 | 45.1839 | 45.2693 | 44.7662 | 0 |
| 1734975000 | 44.5411 | 0.19 | 0.43 | 44.3312 | 44.552 | 44.3118 | 0 |
| 1734715800 | 44.3484 | 0.04 | 0.08 | 44.2652 | 44.3484 | 43.5554 | 0 |
| 1734629400 | 44.3108 | -0.85 | -1.88 | 45.2685 | 45.2685 | 44.1106 | 0 |
| 1734543000 | 45.1587 | 0.03 | 0.06 | 45.0251 | 45.2204 | 45.0137 | 0 |
| 1734456600 | 45.132 | -0.1 | -0.23 | 45.3671 | 45.3871 | 45.0526 | 0 |
| 1734370200 | 45.2367 | -0.04 | -0.10 | 45.2089 | 45.3534 | 45.1241 | 0 |
| 1734111000 | 45.2808 | -0.15 | -0.33 | 45.4922 | 45.5571 | 45.2504 | 0 |
| 1734024600 | 45.4315 | 0.17 | 0.37 | 45.2016 | 45.5697 | 45.1947 | 0 |
| 1733938200 | 45.2658 | 0.12 | 0.27 | 45.1694 | 45.2935 | 45.0192 | 0 |
| 1733851800 | 45.1457 | -0.06 | -0.12 | 45.1647 | 45.2297 | 45.0977 | 0 |
| 1733765400 | 45.201 | -0.17 | -0.37 | 45.435 | 45.4903 | 45.0877 | 0 |
| 1733506200 | 45.3706 | -0.19 | -0.41 | 45.4336 | 45.5105 | 45.2147 | 0 |
| 1733419800 | 45.5593 | -0.1 | -0.21 | 45.7508 | 45.8503 | 45.4798 | 0 |
| 1733333400 | 45.6569 | 0.17 | 0.38 | 45.6183 | 45.773 | 45.5596 | 0 |
| 1733247000 | 45.4852 | -0.05 | -0.12 | 45.5979 | 45.6548 | 45.4578 | 0 |
| 1733160600 | 45.5382 | 0.3 | 0.66 | 45.339 | 45.59 | 45.3032 | 0 |
| 1732901400 | 45.2403 | 0.21 | 0.46 | 44.967 | 45.2403 | 44.8903 | 0 |
| 1732815000 | 45.0332 | 0.22 | 0.50 | 45.0019 | 45.1097 | 44.9979 | 0 |
| 1732728600 | 44.8091 | -0.29 | -0.63 | 45.0756 | 45.0756 | 44.8067 | 0 |
| 1732642200 | 45.0951 | 0.06 | 0.14 | 45.0377 | 45.1478 | 44.9292 | 0 |
| 1732555800 | 45.0321 | -0.05 | -0.12 | 45.0972 | 45.2185 | 44.9152 | 0 |
| 1732296600 | 45.0847 | 0.54 | 1.21 | 44.5838 | 45.2319 | 44.5838 | 0 |
| 1732210200 | 44.5439 | 0.44 | 0.99 | 44.1962 | 44.5655 | 44.1005 | 0 |
| 1732123800 | 44.1083 | -0.02 | -0.05 | 44.249 | 44.3415 | 43.8871 | 0 |
| 1732037400 | 44.1303 | -0.25 | -0.56 | 44.2045 | 44.2259 | 43.743 | 0 |
| 1731951000 | 44.3771 | 0.06 | 0.14 | 44.2792 | 44.3771 | 44.0772 | 0 |
| 1731691800 | 44.3165 | -0.66 | -1.46 | 44.8206 | 44.8613 | 44.2859 | 0 |
| 1731605400 | 44.9733 | 0.22 | 0.50 | 44.7866 | 45.0071 | 44.7819 | 0 |
| 1731519000 | 44.7488 | 0.04 | 0.08 | 44.6867 | 44.7631 | 44.516 | 0 |
| 1731432600 | 44.7118 | -0.18 | -0.40 | 44.8875 | 44.8875 | 44.6982 | 0 |
| 1731346200 | 44.8931 | 0.32 | 0.71 | 44.6796 | 44.9557 | 44.6796 | 0 |
| 1731087000 | 44.576 | 0.27 | 0.61 | 44.4372 | 44.6015 | 44.2677 | 0 |
| 1731000600 | 44.3057 | 0.22 | 0.51 | 44.215 | 44.3768 | 44.2064 | 0 |
| 1730914200 | 44.0817 | 1.21 | 2.83 | 43.4108 | 44.141 | 43.4108 | 0 |
| 1730827800 | 42.8704 | 0.27 | 0.64 | 42.6396 | 42.9074 | 42.5141 | 0 |
| 1730741400 | 42.5965 | -0.42 | -0.98 | 42.7687 | 42.7704 | 42.5762 | 0 |
| 1730482200 | 43.0197 | 0.3 | 0.69 | 42.6291 | 43.1424 | 42.5234 | 0 |
| 1730395800 | 42.7233 | -0.67 | -1.55 | 43.254 | 43.254 | 42.537 | 0 |
| 1730309400 | 43.3946 | -0.32 | -0.72 | 43.5905 | 43.5918 | 43.2365 | 0 |
| 1730223000 | 43.7097 | 0.2 | 0.45 | 43.5304 | 43.7097 | 43.4974 | 0 |
| 1730136600 | 43.5118 | -0.03 | -0.06 | 43.425 | 43.5659 | 43.2991 | 0 |
| 1729873800 | 43.5386 | 0.17 | 0.39 | 43.3639 | 43.6645 | 43.339 | 0 |
| 1729787400 | 43.3696 | -0.08 | -0.18 | 43.3549 | 43.4878 | 43.345 | 0 |
| 1729701000 | 43.4497 | -0.17 | -0.40 | 43.7471 | 43.8034 | 43.3879 | 0 |
| 1729614600 | 43.6242 | -0.07 | -0.16 | 43.734 | 43.7366 | 43.47 | 0 |
| 1729528200 | 43.6947 | -0.22 | -0.51 | 43.8955 | 43.8964 | 43.6297 | 0 |
| 1729269000 | 43.9188 | 0.03 | 0.08 | 43.8151 | 43.931 | 43.7972 | 0 |
| 1729182600 | 43.8841 | 0.28 | 0.65 | 43.8196 | 44.04 | 43.6902 | 0 |
| 1729096200 | 43.6016 | -0.03 | -0.07 | 43.445 | 43.6695 | 43.3775 | 0 |
| 1729009800 | 43.6332 | -0.15 | -0.33 | 43.8253 | 43.8793 | 43.5373 | 0 |
| 1728923400 | 43.7793 | 0.52 | 1.21 | 43.2852 | 43.8476 | 43.2852 | 0 |
| 1728664200 | 43.2558 | 0.36 | 0.85 | 42.921 | 43.2743 | 42.8635 | 0 |
| 1728577800 | 42.8913 | -0.21 | -0.50 | 43.1558 | 43.221 | 42.8447 | 0 |
| 1728491400 | 43.1058 | 0.43 | 1.00 | 42.7391 | 43.1116 | 42.7004 | 0 |
| 1728405000 | 42.6793 | 0.15 | 0.36 | 42.2104 | 42.7033 | 42.1476 | 0 |
| 1728318600 | 42.5252 | 0.05 | 0.11 | 42.6715 | 42.7115 | 42.3886 | 0 |
| 1728059400 | 42.4788 | 0.24 | 0.58 | 42.0882 | 42.7172 | 42.0655 | 0 |
| 1727973000 | 42.2354 | 0.1 | 0.25 | 42.3321 | 42.3456 | 42.0244 | 0 |
| 1727886600 | 42.1318 | 0.13 | 0.30 | 41.9247 | 42.1498 | 41.8434 | 0 |
| 1727800200 | 42.0052 | -0.28 | -0.66 | 42.5155 | 42.5817 | 41.7911 | 0 |
| 1727713800 | 42.2855 | -0.22 | -0.53 | 42.3609 | 42.4462 | 42.192 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
