IXTEURBIODFSRI 1C SF (I8NW)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5476 | -1.71120187245 | 32.0009 | 32.167 | 31.1367 | 0 | 0 | IX |
| 4 | -0.7324 | -2.27554472949 | 32.1857 | 32.1857 | 30.4998 | 0 | 0 | IX |
| 12 | -0.8946 | -2.76555819698 | 32.3479 | 32.4659 | 30.4998 | 0 | 0 | IX |
| 26 | -2.0729 | -6.18292559252 | 33.5262 | 33.5602 | 29.1492 | 0 | 0 | IX |
| 52 | 2.8494 | 9.96157866585 | 28.6039 | 33.7431 | 28.0648 | 0 | 0 | IX |
| 156 | 4.2968 | 15.8223629702 | 27.1565 | 33.7431 | 25.266 | 0 | 0 | IX |
| 260 | 4.2968 | 15.8223629702 | 27.1565 | 33.7431 | 25.266 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 31.3805 | -0.24 | -0.77 | 31.5252 | 31.5252 | 31.1367 | 0 |
| 1736530200 | 31.6231 | -0.33 | -1.03 | 31.9494 | 32.0103 | 31.6056 | 0 |
| 1736443800 | 31.9523 | 0.12 | 0.39 | 31.7835 | 31.9572 | 31.619 | 0 |
| 1736357400 | 31.8287 | -0.2 | -0.62 | 32.0235 | 32.139699 | 31.6257 | 0 |
| 1736271000 | 32.026 | 0.09 | 0.28 | 32.0009 | 32.167 | 31.8161 | 0 |
| 1736184600 | 31.9371 | 0.39 | 1.24 | 31.5941 | 31.9457 | 31.5941 | 0 |
| 1735925400 | 31.5466 | -0.12 | -0.38 | 31.6534 | 31.6948 | 31.4632 | 0 |
| 1735839000 | 31.6667 | 0.21 | 0.68 | 31.4542 | 31.6667 | 31.3612 | 0 |
| 1735579800 | 31.4523 | -0.09 | -0.29 | 31.5565 | 31.6284 | 31.3318 | 0 |
| 1735320600 | 31.5453 | 0.38 | 1.23 | 31.2825 | 31.551 | 31.2426 | 0 |
| 1734975000 | 31.1622 | 0.23 | 0.76 | 30.9351 | 31.1954 | 30.8908 | 0 |
| 1734715800 | 30.9272 | -0.37 | -1.18 | 31.269 | 31.269 | 30.4998 | 0 |
| 1734629400 | 31.2959 | -0.67 | -2.09 | 31.9242 | 31.9242 | 31.2397 | 0 |
| 1734543000 | 31.9641 | -0.03 | -0.08 | 31.9528 | 32.112099 | 31.9243 | 0 |
| 1734456600 | 31.9905 | -0.11 | -0.34 | 32.185699 | 32.185699 | 31.9903 | 0 |
| 1734370200 | 32.0983 | 0.03 | 0.08 | 32.043 | 32.1208 | 31.909 | 0 |
| 1734111000 | 32.0713 | -0.01 | -0.04 | 32.1012 | 32.2349 | 32.0123 | 0 |
| 1734024600 | 32.085099 | 0.1 | 0.30 | 31.9749 | 32.1822 | 31.9137 | 0 |
| 1733938200 | 31.9876 | 0.1 | 0.31 | 31.924 | 32.022 | 31.8659 | 0 |
| 1733851800 | 31.8872 | -0.18 | -0.55 | 32.0389 | 32.0389 | 31.8731 | 0 |
| 1733765400 | 32.063 | -0.01 | -0.05 | 32.1388 | 32.2639 | 32.0083 | 0 |
| 1733506200 | 32.0777 | -0.1 | -0.30 | 32.1837 | 32.211199 | 32.0405 | 0 |
| 1733419800 | 32.1727 | 0.17 | 0.53 | 32.0469 | 32.2385 | 32.0396 | 0 |
| 1733333400 | 32.0043 | 0.03 | 0.08 | 32.026 | 32.0782 | 31.9884 | 0 |
| 1733247000 | 31.9778 | 0.18 | 0.55 | 31.8434 | 32.103 | 31.8434 | 0 |
| 1733160600 | 31.8023 | 0.19 | 0.59 | 31.6064 | 31.9057 | 31.4783 | 0 |
| 1732901400 | 31.6145 | 0.14 | 0.46 | 31.4868 | 31.6427 | 31.3434 | 0 |
| 1732815000 | 31.4707 | 0.21 | 0.68 | 31.2785 | 31.5682 | 31.2785 | 0 |
| 1732728600 | 31.2578 | 0.03 | 0.11 | 31.1938 | 31.2644 | 31.014 | 0 |
| 1732642200 | 31.2237 | -0.19 | -0.60 | 31.3994 | 31.4351 | 31.1496 | 0 |
| 1732555800 | 31.4132 | 0.03 | 0.11 | 31.4108 | 31.5989 | 31.3999 | 0 |
| 1732296600 | 31.3802 | 0.46 | 1.49 | 30.9106 | 31.431 | 30.7957 | 0 |
| 1732210200 | 30.9194 | 0.05 | 0.17 | 30.8611 | 30.9734 | 30.619 | 0 |
| 1732123800 | 30.8681 | -0.06 | -0.20 | 31 | 31.2052 | 30.7759 | 0 |
| 1732037400 | 30.9291 | -0.32 | -1.03 | 31.1039 | 31.1996 | 30.5259 | 0 |
| 1731951000 | 31.2514 | 0.09 | 0.28 | 31.2783 | 31.3013 | 31.0723 | 0 |
| 1731691800 | 31.1651 | -0.36 | -1.15 | 31.4774 | 31.4774 | 31.1066 | 0 |
| 1731605400 | 31.5267 | 0.48 | 1.54 | 31.086 | 31.5267 | 31.086 | 0 |
| 1731519000 | 31.0477 | -0.08 | -0.25 | 31.159 | 31.2563 | 30.8472 | 0 |
| 1731432600 | 31.1245 | -0.69 | -2.15 | 31.7834 | 31.7834 | 31.1148 | 0 |
| 1731346200 | 31.8097 | 0.31 | 0.98 | 31.5284 | 31.9081 | 31.5284 | 0 |
| 1731087000 | 31.5019 | -0.19 | -0.60 | 31.6789 | 31.7724 | 31.3943 | 0 |
| 1731000600 | 31.6929 | 0.2 | 0.64 | 31.529 | 31.8811 | 31.5202 | 0 |
| 1730914200 | 31.4907 | -0.27 | -0.86 | 31.6853 | 32.3111 | 31.3871 | 0 |
| 1730827800 | 31.7627 | -0.01 | -0.02 | 31.8021 | 31.8021 | 31.5931 | 0 |
| 1730741400 | 31.7693 | -0.21 | -0.65 | 31.9311 | 32.004199 | 31.7609 | 0 |
| 1730482200 | 31.9766 | 0.49 | 1.57 | 31.6029 | 32.067 | 31.6029 | 0 |
| 1730395800 | 31.4821 | -0.43 | -1.34 | 31.8951 | 31.8951 | 31.3185 | 0 |
| 1730309400 | 31.9097 | -0.29 | -0.91 | 32.185 | 32.185 | 31.8203 | 0 |
| 1730223000 | 32.2013 | -0.1 | -0.30 | 32.3063 | 32.465899 | 32.1661 | 0 |
| 1730136600 | 32.299799 | 0.12 | 0.36 | 32.192 | 32.3564 | 32.0944 | 0 |
| 1729873800 | 32.182699 | 0.07 | 0.23 | 32.0966 | 32.267899 | 32.0597 | 0 |
| 1729787400 | 32.107999 | 0.07 | 0.22 | 32.0343 | 32.2571 | 32.0343 | 0 |
| 1729701000 | 32.0366 | -0.13 | -0.41 | 32.204099 | 32.3054 | 31.9963 | 0 |
| 1729614600 | 32.1687 | -0.16 | -0.51 | 32.3479 | 32.3497 | 32.0357 | 0 |
| 1729528200 | 32.3326 | -0.32 | -0.97 | 32.6306 | 32.6537 | 32.324399 | 0 |
| 1729269000 | 32.6496 | 0.13 | 0.41 | 32.578 | 32.6702 | 32.509999 | 0 |
| 1729182600 | 32.5165 | 0.2 | 0.61 | 32.346899 | 32.5765 | 32.339799 | 0 |
| 1729096200 | 32.319699 | -0.03 | -0.08 | 32.260399 | 32.4356 | 32.183 | 0 |
| 1729009800 | 32.347 | -0.34 | -1.04 | 32.6137 | 32.7808 | 32.2999 | 0 |
| 1728923400 | 32.6858 | 0.27 | 0.85 | 32.3984 | 32.6895 | 32.3984 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
