IXTEURBIODFSRI 1C DL (I8NY)
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 | -0.8575 | -2.42463142775 | 35.3662 | 35.4748 | 33.9609 | 0 | 0 | IX |
| 4 | -1.3947 | -3.88459031735 | 35.9034 | 35.9443 | 33.9609 | 0 | 0 | IX |
| 12 | -2.868 | -7.67322957886 | 37.3767 | 37.4606 | 33.9609 | 0 | 0 | IX |
| 26 | -2.9644 | -7.9107413051 | 37.4731 | 39.0901 | 33.9609 | 0 | 0 | IX |
| 52 | 1.021 | 3.04888063378 | 33.4877 | 39.0901 | 32.4003 | 0 | 0 | IX |
| 156 | 4.8068 | 16.1834764779 | 29.7019 | 39.0901 | 28.1946 | 0 | 0 | IX |
| 260 | 4.8068 | 16.1834764779 | 29.7019 | 39.0901 | 28.1946 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 34.1632 | -0.29 | -0.85 | 34.3864 | 34.3864 | 33.9609 | 0 |
| 1736530200 | 34.4555 | -0.57 | -1.63 | 35.0131 | 35.0862 | 34.4462 | 0 |
| 1736443800 | 35.0263 | 0.11 | 0.31 | 34.8241 | 35.0648 | 34.6532 | 0 |
| 1736357400 | 34.9196 | -0.38 | -1.07 | 35.1685 | 35.2614 | 34.7186 | 0 |
| 1736271000 | 35.2955 | -0.02 | -0.05 | 35.3662 | 35.4748 | 35.1268 | 0 |
| 1736184600 | 35.3115 | 0.63 | 1.83 | 34.7892 | 35.3453 | 34.7892 | 0 |
| 1735925400 | 34.6775 | 0.01 | 0.03 | 34.7736 | 34.824 | 34.5747 | 0 |
| 1735839000 | 34.6675 | -0.03 | -0.08 | 34.7672 | 34.931 | 34.5731 | 0 |
| 1735579800 | 34.6947 | -0.31 | -0.89 | 34.9912 | 35.0379 | 34.5717 | 0 |
| 1735320600 | 35.0071 | 0.36 | 1.04 | 34.7409 | 35.0216 | 34.7275 | 0 |
| 1734975000 | 34.6469 | 0.02 | 0.06 | 34.565 | 34.7722 | 34.531 | 0 |
| 1734715800 | 34.6266 | -0.22 | -0.63 | 34.8447 | 34.8447 | 34.0916 | 0 |
| 1734629400 | 34.8453 | -0.93 | -2.60 | 35.5357 | 35.5357 | 34.7984 | 0 |
| 1734543000 | 35.7741 | -0 | -0.01 | 35.7636 | 35.9443 | 35.7178 | 0 |
| 1734456600 | 35.7781 | -0.16 | -0.44 | 35.9034 | 35.9034 | 35.6691 | 0 |
| 1734370200 | 35.9364 | 0.02 | 0.05 | 35.9378 | 35.9768 | 35.7669 | 0 |
| 1734111000 | 35.9199 | -0.2 | -0.56 | 35.9335 | 36.1053 | 35.8153 | 0 |
| 1734024600 | 36.1226 | -0.1 | -0.27 | 36.2471 | 36.2682 | 36.0062 | 0 |
| 1733938200 | 36.2207 | 0.08 | 0.22 | 36.0729 | 36.3134 | 36.003 | 0 |
| 1733851800 | 36.1401 | -0.4 | -1.09 | 36.4481 | 36.4481 | 36.1205 | 0 |
| 1733765400 | 36.5388 | -0.03 | -0.08 | 36.5597 | 36.7053 | 36.5091 | 0 |
| 1733506200 | 36.5673 | -0.01 | -0.02 | 36.6311 | 36.7947 | 36.4934 | 0 |
| 1733419800 | 36.5737 | 0.35 | 0.98 | 36.2692 | 36.5939 | 36.2629 | 0 |
| 1733333400 | 36.2194 | 0.1 | 0.27 | 36.1233 | 36.2687 | 36.0667 | 0 |
| 1733247000 | 36.1221 | 0.26 | 0.73 | 35.9067 | 36.2575 | 35.9067 | 0 |
| 1733160600 | 35.8606 | 0.03 | 0.09 | 35.7198 | 36.0534 | 35.5728 | 0 |
| 1732901400 | 35.8301 | 0.2 | 0.56 | 35.7304 | 35.8806 | 35.5692 | 0 |
| 1732815000 | 35.6307 | 0.13 | 0.36 | 35.3855 | 35.6876 | 35.3855 | 0 |
| 1732728600 | 35.5034 | 0.32 | 0.92 | 35.2688 | 35.5049 | 35.1244 | 0 |
| 1732642200 | 35.18 | -0.21 | -0.58 | 35.3888 | 35.5164 | 35.1373 | 0 |
| 1732555800 | 35.3866 | 0.31 | 0.89 | 35.2417 | 35.5593 | 35.2417 | 0 |
| 1732296600 | 35.0755 | 0.22 | 0.62 | 34.8955 | 35.1584 | 34.644 | 0 |
| 1732210200 | 34.8602 | 0 | 0.01 | 34.9098 | 35.0076 | 34.6725 | 0 |
| 1732123800 | 34.8581 | -0.18 | -0.50 | 35.045 | 35.282 | 34.8124 | 0 |
| 1732037400 | 35.0331 | -0.24 | -0.69 | 35.1868 | 35.2976 | 34.6517 | 0 |
| 1731951000 | 35.2753 | 0.18 | 0.51 | 35.2579 | 35.3009 | 35.0222 | 0 |
| 1731691800 | 35.0978 | -0.43 | -1.20 | 35.4557 | 35.4557 | 35.0478 | 0 |
| 1731605400 | 35.5238 | 0.42 | 1.21 | 35.0361 | 35.5482 | 35.0361 | 0 |
| 1731519000 | 35.1005 | -0.15 | -0.43 | 35.2555 | 35.4148 | 34.873 | 0 |
| 1731432600 | 35.2508 | -0.89 | -2.46 | 36.0504 | 36.0504 | 35.2485 | 0 |
| 1731346200 | 36.1404 | 0.14 | 0.38 | 35.9027 | 36.3096 | 35.9027 | 0 |
| 1731087000 | 36.0024 | -0.34 | -0.94 | 36.2893 | 36.4144 | 35.9949 | 0 |
| 1731000600 | 36.3446 | 0.42 | 1.16 | 36.0233 | 36.5519 | 36.0132 | 0 |
| 1730914200 | 35.9288 | -0.85 | -2.31 | 36.2299 | 36.9921 | 35.8291 | 0 |
| 1730827800 | 36.7766 | -0.03 | -0.08 | 36.8184 | 36.8257 | 36.6023 | 0 |
| 1730741400 | 36.8059 | 0.04 | 0.11 | 36.892 | 37.0827 | 36.8016 | 0 |
| 1730482200 | 36.7652 | 0.4 | 1.11 | 36.3852 | 36.8907 | 36.3852 | 0 |
| 1730395800 | 36.3629 | -0.48 | -1.30 | 36.8493 | 36.8493 | 36.1895 | 0 |
| 1730309400 | 36.8412 | -0.18 | -0.50 | 37.1064 | 37.1275 | 36.6406 | 0 |
| 1730223000 | 37.0257 | -0.3 | -0.80 | 37.2933 | 37.4606 | 37.0214 | 0 |
| 1730136600 | 37.3255 | 0.2 | 0.54 | 37.0888 | 37.3913 | 37.0637 | 0 |
| 1729873800 | 37.125 | 0.08 | 0.23 | 37.0738 | 37.2644 | 37.0339 | 0 |
| 1729787400 | 37.0405 | 0.07 | 0.19 | 36.9852 | 37.2425 | 36.9793 | 0 |
| 1729701000 | 36.9699 | -0.2 | -0.54 | 37.1135 | 37.1934 | 36.9017 | 0 |
| 1729614600 | 37.171 | -0.18 | -0.49 | 37.3767 | 37.3978 | 37.0081 | 0 |
| 1729528200 | 37.3552 | -0.35 | -0.93 | 37.6991 | 37.7544 | 37.3474 | 0 |
| 1729269000 | 37.7056 | 0.11 | 0.29 | 37.6403 | 37.7266 | 37.5282 | 0 |
| 1729182600 | 37.5966 | 0.21 | 0.56 | 37.3185 | 37.6538 | 37.3185 | 0 |
| 1729096200 | 37.3876 | -0.13 | -0.36 | 37.3908 | 37.5099 | 37.3225 | 0 |
| 1729009800 | 37.5208 | -0.33 | -0.88 | 37.8198 | 38.0093 | 37.5126 | 0 |
| 1728923400 | 37.8541 | 0.04 | 0.11 | 37.7406 | 37.8847 | 37.6694 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
