iNAVXtrMSCI World 2C EO HSF UCITS ETF (I8Q4)
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 | -0.5688 | -5.49400662603 | 10.3531 | 10.3531 | 9.7542 | 0 | 0 | IX |
| 4 | -0.9191 | -8.58699104957 | 10.7034 | 10.78 | 9.7542 | 0 | 0 | IX |
| 12 | -0.709 | -6.7566923656 | 10.4933 | 10.7915 | 9.7542 | 0 | 0 | IX |
| 26 | 0.4783 | 5.13969482055 | 9.306 | 10.7915 | 9.2482 | 0 | 0 | IX |
| 52 | 0.5833 | 6.33952831214 | 9.201 | 10.7915 | 8.6911 | 0 | 0 | IX |
| 156 | 1.8184 | 22.8273013721 | 7.9659 | 10.7915 | 7.5919 | 0 | 0 | IX |
| 260 | 1.8184 | 22.8273013721 | 7.9659 | 10.7915 | 7.5919 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 9.8107 | -0.04 | -0.44 | 9.872 | 9.9741 | 9.7731999 | 0 |
| 1741368600 | 9.8543 | -0.23 | -2.31 | 10.0323 | 10.0323 | 9.8425 | 0 |
| 1741282200 | 10.0876 | 0.02 | 0.20 | 10.0977 | 10.2053 | 10.0301 | 0 |
| 1741195800 | 10.0673 | 0.02 | 0.23 | 10.0389 | 10.1713 | 10.0389 | 0 |
| 1741109400 | 10.0445 | -0.34 | -3.26 | 10.3531 | 10.3531 | 10.0051 | 0 |
| 1741023000 | 10.383 | 0.04 | 0.36 | 10.3537 | 10.4832 | 10.3428 | 0 |
| 1740763800 | 10.3454 | -0.11 | -1.06 | 10.4679 | 10.4679 | 10.266 | 0 |
| 1740677400 | 10.4566 | -0.02 | -0.18 | 10.5135 | 10.5273 | 10.4028 | 0 |
| 1740591000 | 10.4756 | 0.13 | 1.28 | 10.3636 | 10.5028 | 10.3636 | 0 |
| 1740504600 | 10.3429 | -0.18 | -1.73 | 10.5115 | 10.5193 | 10.3257 | 0 |
| 1740418200 | 10.5246 | -0.11 | -1.04 | 10.6206 | 10.6474 | 10.4635 | 0 |
| 1740159000 | 10.635 | -0.02 | -0.20 | 10.639 | 10.7026 | 10.6275 | 0 |
| 1740072600 | 10.6562 | -0.11 | -1.02 | 10.7405 | 10.7663 | 10.6442 | 0 |
| 1739986200 | 10.7662 | 0.02 | 0.18 | 10.7604 | 10.78 | 10.7193 | 0 |
| 1739899800 | 10.7469 | 0.02 | 0.23 | 10.7276 | 10.7501 | 10.7064 | 0 |
| 1739813400 | 10.7226 | 0.04 | 0.34 | 10.7082 | 10.7337 | 10.7066 | 0 |
| 1739554200 | 10.6867 | -0.03 | -0.25 | 10.7174 | 10.7223 | 10.6735 | 0 |
| 1739467800 | 10.7139 | 0.01 | 0.09 | 10.672 | 10.7231 | 10.6511 | 0 |
| 1739381400 | 10.7041 | -0.03 | -0.26 | 10.7268 | 10.7491 | 10.6549 | 0 |
| 1739295000 | 10.7319 | 0.04 | 0.34 | 10.7034 | 10.7439 | 10.6983 | 0 |
| 1739208600 | 10.6957 | 0.04 | 0.35 | 10.6568 | 10.7088 | 10.6349 | 0 |
| 1738949400 | 10.6582 | 0.01 | 0.08 | 10.6603 | 10.72 | 10.645 | 0 |
| 1738863000 | 10.6494 | 0.11 | 1.05 | 10.5632 | 10.6635 | 10.5632 | 0 |
| 1738776600 | 10.5383 | -0.03 | -0.33 | 10.5622 | 10.5733 | 10.4911 | 0 |
| 1738690200 | 10.5732 | -0.01 | -0.11 | 10.5811 | 10.5811 | 10.5246 | 0 |
| 1738603800 | 10.5849 | -0.14 | -1.32 | 10.7915 | 10.7915 | 10.4603 | 0 |
| 1738344600 | 10.726 | 0.07 | 0.64 | 10.6749 | 10.7471 | 10.6749 | 0 |
| 1738258200 | 10.6575 | 0.04 | 0.37 | 10.608 | 10.6849 | 10.608 | 0 |
| 1738171800 | 10.6178 | 0.05 | 0.52 | 10.5716 | 10.6472 | 10.5686 | 0 |
| 1738085400 | 10.5629 | 0.11 | 1.06 | 10.5039 | 10.5976 | 10.5013 | 0 |
| 1737999000 | 10.4516 | -0.23 | -2.20 | 10.6934 | 10.6934 | 10.4196 | 0 |
| 1737739800 | 10.6863 | 0.02 | 0.23 | 10.6436 | 10.7064 | 10.6309 | 0 |
| 1737653400 | 10.6614 | 0.01 | 0.12 | 10.6446 | 10.6771 | 10.6258 | 0 |
| 1737567000 | 10.6481 | 0.1 | 0.99 | 10.5426 | 10.6497 | 10.5232 | 0 |
| 1737480600 | 10.5436 | 0.03 | 0.31 | 10.5086 | 10.5665 | 10.5068 | 0 |
| 1737394200 | 10.5108 | -0.05 | -0.46 | 10.5516 | 10.5674 | 10.5028 | 0 |
| 1737135000 | 10.5599 | 0.13 | 1.22 | 10.4361 | 10.5671 | 10.422 | 0 |
| 1737048600 | 10.4323 | 0.04 | 0.35 | 10.3881 | 10.4744 | 10.3837 | 0 |
| 1736962200 | 10.3962 | 0.16 | 1.53 | 10.2183 | 10.4241 | 10.2173 | 0 |
| 1736875800 | 10.2393 | -0.03 | -0.24 | 10.2289 | 10.3269 | 10.2192 | 0 |
| 1736789400 | 10.2644 | -0.04 | -0.35 | 10.2855 | 10.2903 | 10.2151 | 0 |
| 1736530200 | 10.3007 | -0.1 | -0.92 | 10.3897 | 10.4408 | 10.2704 | 0 |
| 1736443800 | 10.396 | 0.01 | 0.09 | 10.3882 | 10.4 | 10.3749 | 0 |
| 1736357400 | 10.3862 | -0.01 | -0.10 | 10.4247 | 10.4488 | 10.3188 | 0 |
| 1736271000 | 10.397 | -0.05 | -0.48 | 10.4661 | 10.4724 | 10.3674 | 0 |
| 1736184600 | 10.4469 | 0.08 | 0.80 | 10.3464 | 10.4513 | 10.3147 | 0 |
| 1735925400 | 10.364 | -0.01 | -0.05 | 10.3404 | 10.3644 | 10.2732 | 0 |
| 1735839000 | 10.369 | 0.06 | 0.60 | 10.2692 | 10.3732 | 10.2658 | 0 |
| 1735579800 | 10.3067 | -0.03 | -0.33 | 10.3447 | 10.3743 | 10.2206 | 0 |
| 1735320600 | 10.341 | 0.07 | 0.72 | 10.4288 | 10.4496 | 10.3203 | 0 |
| 1734975000 | 10.2675 | 0.03 | 0.30 | 10.2612 | 10.302 | 10.2096 | 0 |
| 1734715800 | 10.2372 | 0.02 | 0.16 | 10.2094 | 10.2372 | 10.0443 | 0 |
| 1734629400 | 10.2209 | -0.21 | -2.00 | 10.4607 | 10.4607 | 10.1477 | 0 |
| 1734543000 | 10.4299 | -0.01 | -0.10 | 10.4292 | 10.4422 | 10.4103 | 0 |
| 1734456600 | 10.4404 | -0.02 | -0.17 | 10.4933 | 10.4994 | 10.4217 | 0 |
| 1734370200 | 10.4587 | 0.03 | 0.31 | 10.4109 | 10.4766 | 10.3899 | 0 |
| 1734111000 | 10.4264 | -0.01 | -0.07 | 10.4726 | 10.4819 | 10.4174 | 0 |
| 1734024600 | 10.4335 | 0.04 | 0.42 | 10.3852 | 10.4696 | 10.3852 | 0 |
| 1733938200 | 10.3903 | 0.06 | 0.60 | 10.3576 | 10.3972 | 10.3019 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
