IXTEURBIODFSRI 1C SF (I8NW)
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 | -0.4721 | -1.42246782047 | 33.1888 | 33.1919 | 32.2158 | 0 | 0 | IX |
| 4 | 0.1742 | 0.535299992318 | 32.5425 | 33.6065 | 32.1585 | 0 | 0 | IX |
| 12 | 1.0237 | 3.23005079986 | 31.693 | 33.7431 | 31.3514 | 0 | 0 | IX |
| 26 | 3.8905 | 13.4964025782 | 28.8262 | 33.7431 | 28.6575 | 0 | 0 | IX |
| 52 | 5.5602 | 20.4746561597 | 27.1565 | 33.7431 | 25.266 | 0 | 0 | IX |
| 156 | 5.5602 | 20.4746561597 | 27.1565 | 33.7431 | 25.266 | 0 | 0 | IX |
| 260 | 5.5602 | 20.4746561597 | 27.1565 | 33.7431 | 25.266 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 32.637 | 0.33 | 1.02 | 32.272799 | 32.7426 | 32.272799 | 0 |
| 1721406600 | 32.308799 | -0.12 | -0.37 | 32.4279 | 32.4737 | 32.2158 | 0 |
| 1721320200 | 32.4304 | -0.18 | -0.55 | 32.569899 | 32.7108 | 32.3988 | 0 |
| 1721233800 | 32.61 | -0.52 | -1.56 | 33.1192 | 33.1192 | 32.6011 | 0 |
| 1721147400 | 33.125999 | -0.13 | -0.40 | 33.1888 | 33.191899 | 32.967 | 0 |
| 1721061000 | 33.2581 | -0.3 | -0.89 | 33.5262 | 33.5602 | 33.2567 | 0 |
| 1720801800 | 33.556 | 0.44 | 1.34 | 33.156599 | 33.6065 | 33.156599 | 0 |
| 1720715400 | 33.1137 | 0.12 | 0.37 | 33.036 | 33.321399 | 33.036 | 0 |
| 1720629000 | 32.9911 | 0.41 | 1.25 | 32.5818 | 33.0054 | 32.5818 | 0 |
| 1720542600 | 32.5852 | -0.3 | -0.92 | 32.8981 | 32.9214 | 32.5437 | 0 |
| 1720456200 | 32.8883 | 0.06 | 0.17 | 32.7182 | 33.0409 | 32.6588 | 0 |
| 1720197000 | 32.8316 | -0.03 | -0.10 | 32.8432 | 33.0779 | 32.7333 | 0 |
| 1720110600 | 32.8647 | 0.14 | 0.43 | 32.7794 | 32.9091 | 32.7794 | 0 |
| 1720024200 | 32.7242 | 0.33 | 1.01 | 32.4518 | 32.7643 | 32.4518 | 0 |
| 1719937800 | 32.3975 | -0.15 | -0.46 | 32.5662 | 32.5662 | 32.158499 | 0 |
| 1719851400 | 32.545699 | 0.29 | 0.91 | 32.3783 | 32.7286 | 32.3783 | 0 |
| 1719592200 | 32.2522 | -0.01 | -0.04 | 32.2809 | 32.4457 | 32.2096 | 0 |
| 1719505800 | 32.266199 | -0.04 | -0.12 | 32.3113 | 32.3726 | 32.222099 | 0 |
| 1719419400 | 32.3057 | -0.12 | -0.36 | 32.4536 | 32.642699 | 32.1684 | 0 |
| 1719333000 | 32.421799 | -0.15 | -0.45 | 32.542499 | 32.542499 | 32.313 | 0 |
| 1719246600 | 32.5674 | 0.32 | 0.99 | 32.2779 | 32.6525 | 32.243899 | 0 |
| 1718987400 | 32.2476 | -0.21 | -0.66 | 32.4764 | 32.4764 | 32.1181 | 0 |
| 1718901000 | 32.4624 | 0.45 | 1.40 | 31.9795 | 32.4949 | 31.9795 | 0 |
| 1718814600 | 32.0154 | -0.03 | -0.09 | 32.0638 | 32.109 | 31.9613 | 0 |
| 1718728200 | 32.0446 | 0.04 | 0.12 | 31.9854 | 32.1854 | 31.9617 | 0 |
| 1718641800 | 32.0048 | 0.08 | 0.26 | 31.927 | 32.1976 | 31.8501 | 0 |
| 1718382600 | 31.922 | -0.57 | -1.77 | 32.4343 | 32.4747 | 31.7995 | 0 |
| 1718296200 | 32.496699 | -0.57 | -1.73 | 33.056399 | 33.0604 | 32.496699 | 0 |
| 1718209800 | 33.0678 | 0.56 | 1.72 | 32.4957 | 33.098599 | 32.4957 | 0 |
| 1718123400 | 32.5097 | -0.27 | -0.83 | 32.8053 | 32.9315 | 32.349899 | 0 |
| 1718037000 | 32.7804 | -0.22 | -0.68 | 32.639699 | 32.7881 | 32.5708 | 0 |
| 1717777800 | 33.0047 | -0.14 | -0.42 | 33.0922 | 33.1362 | 32.8297 | 0 |
| 1717691400 | 33.144399 | 0.18 | 0.54 | 32.9639 | 33.2518 | 32.9639 | 0 |
| 1717605000 | 32.9667 | 0.4 | 1.24 | 32.6181 | 33.0001 | 32.6181 | 0 |
| 1717518600 | 32.563299 | -0.36 | -1.11 | 32.9686 | 32.9686 | 32.5206 | 0 |
| 1717432200 | 32.9276 | -0.02 | -0.06 | 32.932299 | 33.2492 | 32.8733 | 0 |
| 1717173000 | 32.948 | 0.06 | 0.19 | 32.8718 | 33.1088 | 32.8132 | 0 |
| 1717086600 | 32.8858 | -0.1 | -0.29 | 32.865699 | 32.9407 | 32.8033 | 0 |
| 1717000200 | 32.9818 | -0.5 | -1.49 | 33.462 | 33.462 | 32.9735 | 0 |
| 1716913800 | 33.4814 | -0.18 | -0.53 | 33.6798 | 33.7431 | 33.395 | 0 |
| 1716827400 | 33.6612 | 0.13 | 0.40 | 33.5649 | 33.6661 | 33.521099 | 0 |
| 1716568200 | 33.528 | 0.03 | 0.09 | 33.491999 | 33.5579 | 33.208799 | 0 |
| 1716481800 | 33.4985 | 0.02 | 0.07 | 33.4827 | 33.6997 | 33.435899 | 0 |
| 1716395400 | 33.4763 | 0.03 | 0.08 | 33.5183 | 33.5183 | 33.3855 | 0 |
| 1716309000 | 33.448099 | 0.04 | 0.13 | 33.441 | 33.448099 | 33.263199 | 0 |
| 1716222600 | 33.4037 | 0.13 | 0.40 | 33.3596 | 33.4215 | 33.3389 | 0 |
| 1715963400 | 33.2708 | 0.01 | 0.03 | 33.3183 | 33.3183 | 33.148699 | 0 |
| 1715877000 | 33.2608 | 0.04 | 0.12 | 33.205 | 33.3029 | 33.1484 | 0 |
| 1715790600 | 33.2198 | 0.29 | 0.88 | 32.936 | 33.2284 | 32.936 | 0 |
| 1715704200 | 32.9301 | 0.1 | 0.30 | 32.844499 | 32.950499 | 32.7705 | 0 |
| 1715617800 | 32.83 | 0.14 | 0.44 | 32.6982 | 32.836799 | 32.6971 | 0 |
| 1715358600 | 32.6877 | 0.26 | 0.79 | 32.440199 | 32.7526 | 32.440199 | 0 |
| 1715272200 | 32.430799 | 0.14 | 0.43 | 32.3024 | 32.4498 | 32.2623 | 0 |
| 1715185800 | 32.290599 | 0.09 | 0.27 | 32.18 | 32.3905 | 32.18 | 0 |
| 1715099400 | 32.2043 | 0.43 | 1.34 | 31.7917 | 32.232 | 31.7917 | 0 |
| 1715013000 | 31.7777 | 0.24 | 0.75 | 31.5688 | 31.8131 | 31.5688 | 0 |
| 1714753800 | 31.5416 | 0.12 | 0.38 | 31.3881 | 31.6901 | 31.3881 | 0 |
| 1714667400 | 31.4208 | -0.25 | -0.80 | 31.5676 | 31.5755 | 31.3514 | 0 |
| 1714494600 | 31.6744 | 0.01 | 0.05 | 31.693 | 31.8141 | 31.5677 | 0 |
| 1714408200 | 31.6599 | -0.02 | -0.05 | 31.7122 | 31.8146 | 31.6484 | 0 |
| 1714149000 | 31.6749 | 0.36 | 1.15 | 31.3504 | 31.7164 | 31.3504 | 0 |
| 1714062600 | 31.3144 | -0.1 | -0.31 | 31.4932 | 31.5465 | 31.1208 | 0 |
| 1713976200 | 31.4133 | -0.13 | -0.42 | 31.6353 | 31.6749 | 31.3769 | 0 |
| 1713889800 | 31.5461 | 0.59 | 1.89 | 30.9959 | 31.5588 | 30.9959 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
