IXTEURBIODFSRI 1C LS (I8NX)
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 | 0.0924 | 0.3180503924 | 29.052 | 29.5296 | 28.9163 | 0 | 0 | IX |
| 4 | 1.3313 | 4.78659336787 | 27.8131 | 29.5296 | 27.5967 | 0 | 0 | IX |
| 12 | 0.7006 | 2.46310267967 | 28.4438 | 29.5296 | 27.2569 | 0 | 0 | IX |
| 26 | 0.7836 | 2.76296860455 | 28.3608 | 29.5296 | 27.0255 | 0 | 0 | IX |
| 52 | 2.6979 | 10.2013498951 | 26.4465 | 29.5296 | 26.05 | 0 | 0 | IX |
| 156 | 4.7412 | 19.4285995279 | 24.4032 | 29.5296 | 23.2771 | 0 | 0 | IX |
| 260 | 4.7412 | 19.4285995279 | 24.4032 | 29.5296 | 23.2771 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 29.1444 | -0.13 | -0.45 | 29.2687 | 29.2687 | 28.9163 | 0 |
| 1737739800 | 29.2756 | -0.09 | -0.31 | 29.3855 | 29.5296 | 29.2506 | 0 |
| 1737653400 | 29.3661 | 0.15 | 0.50 | 29.3147 | 29.3786 | 29.2554 | 0 |
| 1737567000 | 29.219 | 0 | 0.00 | 29.219 | 29.219 | 29.219 | 0 |
| 1737480600 | 29.219 | 0.1 | 0.33 | 29.1302 | 29.2201 | 29.0778 | 0 |
| 1737394200 | 29.1216 | 0.06 | 0.22 | 29.052 | 29.2359 | 29.0384 | 0 |
| 1737135000 | 29.0588 | 0.25 | 0.88 | 28.8884 | 29.1143 | 28.8884 | 0 |
| 1737048600 | 28.804 | 0.17 | 0.58 | 28.6614 | 28.8343 | 28.6614 | 0 |
| 1736962200 | 28.6371 | 0.4 | 1.43 | 28.1834 | 28.665 | 28.1834 | 0 |
| 1736875800 | 28.2346 | 0.15 | 0.54 | 28.0885 | 28.4053 | 28.0885 | 0 |
| 1736789400 | 28.0828 | -0.16 | -0.56 | 28.3291 | 28.3291 | 28.0116 | 0 |
| 1736530200 | 28.24 | -0.24 | -0.86 | 28.4862 | 28.5297 | 28.1978 | 0 |
| 1736443800 | 28.4839 | 0.22 | 0.77 | 28.4078 | 28.5025 | 28.2667 | 0 |
| 1736357400 | 28.2651 | 0.02 | 0.08 | 28.2063 | 28.3902 | 28.1583 | 0 |
| 1736271000 | 28.2412 | 0.05 | 0.18 | 28.1755 | 28.2798 | 28.0653 | 0 |
| 1736184600 | 28.1891 | 0.25 | 0.90 | 27.9375 | 28.1909 | 27.9375 | 0 |
| 1735925400 | 27.9371 | -0.1 | -0.34 | 28.0445 | 28.077 | 27.8979 | 0 |
| 1735839000 | 28.0331 | 0.32 | 1.16 | 27.7672 | 28.0898 | 27.7672 | 0 |
| 1735579800 | 27.7107 | -0.11 | -0.39 | 27.8131 | 27.8131 | 27.5967 | 0 |
| 1735320600 | 27.8184 | 0.17 | 0.60 | 27.7257 | 27.923 | 27.709 | 0 |
| 1734975000 | 27.6526 | 0.14 | 0.50 | 27.5226 | 27.7221 | 27.4887 | 0 |
| 1734715800 | 27.515 | -0.26 | -0.92 | 27.8694 | 27.8694 | 27.2569 | 0 |
| 1734629400 | 27.7717 | -0.41 | -1.47 | 28.1725 | 28.1725 | 27.6757 | 0 |
| 1734543000 | 28.185 | 0.04 | 0.15 | 28.1778 | 28.2711 | 28.1611 | 0 |
| 1734456600 | 28.1434 | -0.16 | -0.58 | 28.273 | 28.273 | 28.088 | 0 |
| 1734370200 | 28.3082 | -0.13 | -0.46 | 28.4475 | 28.468 | 28.2786 | 0 |
| 1734111000 | 28.4383 | 0.03 | 0.09 | 28.4562 | 28.5198 | 28.3907 | 0 |
| 1734024600 | 28.412 | 0.03 | 0.12 | 28.399 | 28.4747 | 28.3123 | 0 |
| 1733938200 | 28.3785 | 0.03 | 0.12 | 28.3305 | 28.4386 | 28.2611 | 0 |
| 1733851800 | 28.3446 | -0.24 | -0.84 | 28.6077 | 28.6077 | 28.3407 | 0 |
| 1733765400 | 28.5839 | -0.1 | -0.34 | 28.647 | 28.7553 | 28.5536 | 0 |
| 1733506200 | 28.6815 | -0 | -0.01 | 28.6985 | 28.7342 | 28.6473 | 0 |
| 1733419800 | 28.6837 | 0.18 | 0.63 | 28.4924 | 28.6873 | 28.4823 | 0 |
| 1733333400 | 28.5036 | -0.02 | -0.05 | 28.4855 | 28.5748 | 28.4313 | 0 |
| 1733247000 | 28.519 | 0.14 | 0.48 | 28.3546 | 28.5783 | 28.3546 | 0 |
| 1733160600 | 28.382 | 0.16 | 0.55 | 28.1629 | 28.389 | 28.049 | 0 |
| 1732901400 | 28.2264 | 0.14 | 0.49 | 28.0824 | 28.245 | 28.0259 | 0 |
| 1732815000 | 28.0889 | 0.11 | 0.41 | 27.9687 | 28.212 | 27.9687 | 0 |
| 1732728600 | 27.9754 | -0.05 | -0.19 | 28.0057 | 28.0307 | 27.8695 | 0 |
| 1732642200 | 28.0295 | -0.17 | -0.61 | 28.2127 | 28.2127 | 27.9954 | 0 |
| 1732555800 | 28.2021 | 0.18 | 0.66 | 28.0335 | 28.2626 | 28.0335 | 0 |
| 1732296600 | 28.0172 | 0.33 | 1.18 | 27.756 | 28.0532 | 27.6616 | 0 |
| 1732210200 | 27.6891 | 0.11 | 0.39 | 27.6009 | 27.7298 | 27.4569 | 0 |
| 1732123800 | 27.5806 | -0.08 | -0.29 | 27.606 | 27.797 | 27.5133 | 0 |
| 1732037400 | 27.6614 | -0.23 | -0.81 | 27.7626 | 27.8538 | 27.4304 | 0 |
| 1731951000 | 27.8866 | 0.08 | 0.28 | 27.9238 | 27.9511 | 27.7446 | 0 |
| 1731691800 | 27.81 | -0.13 | -0.47 | 27.9928 | 27.9928 | 27.7367 | 0 |
| 1731605400 | 27.9412 | 0.34 | 1.21 | 27.6174 | 27.9547 | 27.6174 | 0 |
| 1731519000 | 27.6059 | -0.06 | -0.23 | 27.681 | 27.7691 | 27.4825 | 0 |
| 1731432600 | 27.6684 | -0.41 | -1.45 | 28.1334 | 28.1334 | 27.6571 | 0 |
| 1731346200 | 28.076 | 0.2 | 0.73 | 27.8409 | 28.1674 | 27.8409 | 0 |
| 1731087000 | 27.8726 | -0.1 | -0.37 | 27.9892 | 28.1088 | 27.8201 | 0 |
| 1731000600 | 27.9756 | 0.09 | 0.31 | 27.8588 | 28.1327 | 27.856 | 0 |
| 1730914200 | 27.8879 | -0.38 | -1.34 | 28.1584 | 28.6316 | 27.8628 | 0 |
| 1730827800 | 28.2679 | -0.15 | -0.53 | 28.3733 | 28.3745 | 28.1241 | 0 |
| 1730741400 | 28.4178 | 0.03 | 0.09 | 28.4438 | 28.6086 | 28.4132 | 0 |
| 1730482200 | 28.3911 | 0.13 | 0.47 | 28.21 | 28.4606 | 28.21 | 0 |
| 1730395800 | 28.2572 | -0.08 | -0.29 | 28.3559 | 28.3559 | 28.0864 | 0 |
| 1730309400 | 28.3387 | -0.16 | -0.57 | 28.5256 | 28.5256 | 28.2575 | 0 |
| 1730223000 | 28.5003 | -0.25 | -0.87 | 28.751 | 28.8711 | 28.4939 | 0 |
| 1730136600 | 28.751 | 0.15 | 0.51 | 28.5946 | 28.7759 | 28.5466 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
