iNAVXtrMSCI World 2C EO HLS UCITS ETF (I8Q5)
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 | -0.5296 | -5.81677595088 | 9.1047 | 9.1047 | 8.5682 | 0 | 0 | IX |
| 4 | -0.9372 | -9.85250675441 | 9.5123 | 9.5195 | 8.5682 | 0 | 0 | IX |
| 12 | -0.6425 | -6.97036104843 | 9.2176 | 9.5623 | 8.5682 | 0 | 0 | IX |
| 26 | 0.15 | 1.78039429799 | 8.4251 | 9.5623 | 8.3856 | 0 | 0 | IX |
| 52 | 0.3983 | 4.87109871833 | 8.1768 | 9.5623 | 8.0483 | 0 | 0 | IX |
| 156 | 1.4062 | 19.6152826794 | 7.1689 | 9.5623 | 6.9396 | 0 | 0 | IX |
| 260 | 1.4062 | 19.6152826794 | 7.1689 | 9.5623 | 6.9396 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 8.6352 | -0.06 | -0.69 | 8.7023 | 8.8074 | 8.6213 | 0 |
| 1741368600 | 8.6948 | -0.15 | -1.72 | 8.8297 | 8.8297 | 8.6892 | 0 |
| 1741282200 | 8.847 | 0.03 | 0.37 | 8.7969 | 8.9308 | 8.7969 | 0 |
| 1741195800 | 8.8146 | -0.05 | -0.59 | 8.8206 | 8.8854 | 8.8146 | 0 |
| 1741109400 | 8.8672 | -0.24 | -2.63 | 9.1047 | 9.1047 | 8.8422 | 0 |
| 1741023000 | 9.1065 | -0.01 | -0.07 | 9.1122 | 9.1882 | 9.1062 | 0 |
| 1740763800 | 9.1129 | -0.1 | -1.06 | 9.2227 | 9.2227 | 9.0338999 | 0 |
| 1740677400 | 9.2109 | -0.03 | -0.28 | 9.2585 | 9.2585 | 9.1646 | 0 |
| 1740591000 | 9.2371 | 0.07 | 0.81 | 9.1611999 | 9.2579999 | 9.1575 | 0 |
| 1740504600 | 9.1625 | -0.12 | -1.31 | 9.2937999 | 9.2956 | 9.1411 | 0 |
| 1740418200 | 9.2842 | -0.07 | -0.77 | 9.3638999 | 9.3775 | 9.2399 | 0 |
| 1740159000 | 9.3567 | -0.01 | -0.13 | 9.3508 | 9.4059 | 9.3503 | 0 |
| 1740072600 | 9.3693 | -0.09 | -0.95 | 9.4481 | 9.4642 | 9.3604 | 0 |
| 1739986200 | 9.4594 | 0.01 | 0.14 | 9.4345 | 9.469 | 9.4256 | 0 |
| 1739899800 | 9.4463 | 0 | 0.04 | 9.4338 | 9.4599 | 9.4289 | 0 |
| 1739813400 | 9.4421 | 0.01 | 0.07 | 9.4469999 | 9.4568999 | 9.4392 | 0 |
| 1739554200 | 9.4359 | -0.01 | -0.14 | 9.4286 | 9.4543 | 9.4077 | 0 |
| 1739467800 | 9.4488 | 0.02 | 0.19 | 9.3835 | 9.4665 | 9.3835 | 0 |
| 1739381400 | 9.4309999 | -0.03 | -0.36 | 9.4393999 | 9.4875 | 9.404 | 0 |
| 1739295000 | 9.4651 | -0.02 | -0.19 | 9.5123 | 9.5195 | 9.4463 | 0 |
| 1739208600 | 9.4833 | 0.03 | 0.36 | 9.4316 | 9.4934 | 9.4216 | 0 |
| 1738949400 | 9.4492999 | -0.02 | -0.17 | 9.4551 | 9.4806 | 9.4343 | 0 |
| 1738863000 | 9.465 | 0.12 | 1.27 | 9.3732 | 9.4943 | 9.3732 | 0 |
| 1738776600 | 9.3463 | -0.01 | -0.06 | 9.3478999 | 9.3539999 | 9.3041 | 0 |
| 1738690200 | 9.3523 | 0.01 | 0.15 | 9.346 | 9.3619 | 9.3226 | 0 |
| 1738603800 | 9.3384 | -0.14 | -1.50 | 9.5623 | 9.5623 | 9.2796 | 0 |
| 1738344600 | 9.4802 | 0.06 | 0.65 | 9.4381 | 9.5211 | 9.4381 | 0 |
| 1738258200 | 9.4187 | 0.01 | 0.10 | 9.3997 | 9.4507999 | 9.3896 | 0 |
| 1738171800 | 9.4088999 | 0.02 | 0.23 | 9.3778 | 9.4575 | 9.3745 | 0 |
| 1738085400 | 9.3877 | 0.08 | 0.89 | 9.3172 | 9.4105 | 9.3117 | 0 |
| 1737999000 | 9.3045 | -0.15 | -1.58 | 9.4904 | 9.4904 | 9.2693999 | 0 |
| 1737739800 | 9.4536 | -0.06 | -0.62 | 9.4936 | 9.5148 | 9.4426 | 0 |
| 1737653400 | 9.5124 | 0.08 | 0.80 | 9.5371 | 9.5433 | 9.4986 | 0 |
| 1737567000 | 9.4367 | 0 | 0.00 | 9.4367 | 9.4367 | 9.4367 | 0 |
| 1737480600 | 9.4367 | 0.03 | 0.29 | 9.4293 | 9.4658 | 9.4133 | 0 |
| 1737394200 | 9.4091 | -0.07 | -0.72 | 9.4686 | 9.5056 | 9.3993 | 0 |
| 1737135000 | 9.4773 | 0.12 | 1.31 | 9.4007 | 9.4826 | 9.3804 | 0 |
| 1737048600 | 9.3543 | 0.03 | 0.31 | 9.3228 | 9.4131 | 9.3228 | 0 |
| 1736962200 | 9.3251 | 0.13 | 1.41 | 9.1632 | 9.3373 | 9.1632 | 0 |
| 1736875800 | 9.1956 | 0.01 | 0.10 | 9.1542 | 9.2708 | 9.1413 | 0 |
| 1736789400 | 9.1864 | -0.01 | -0.13 | 9.2426999 | 9.2624 | 9.1649 | 0 |
| 1736530200 | 9.1987 | -0.07 | -0.74 | 9.2635 | 9.3167 | 9.1632 | 0 |
| 1736443800 | 9.2675 | 0.04 | 0.48 | 9.2849 | 9.2928 | 9.2508 | 0 |
| 1736357400 | 9.2233 | 0.06 | 0.61 | 9.1821 | 9.2726 | 9.1811 | 0 |
| 1736271000 | 9.1678 | -0.05 | -0.58 | 9.215 | 9.224 | 9.1468 | 0 |
| 1736184600 | 9.2209 | 0.04 | 0.47 | 9.1489999 | 9.2308 | 9.1207999 | 0 |
| 1735925400 | 9.1782 | 0 | 0.01 | 9.1619 | 9.1788 | 9.1074 | 0 |
| 1735839000 | 9.177 | 0.1 | 1.06 | 9.0654 | 9.2038 | 9.0654 | 0 |
| 1735579800 | 9.0805 | -0.04 | -0.44 | 9.1175 | 9.1253 | 9.0008 | 0 |
| 1735320600 | 9.1207999 | 0.01 | 0.11 | 9.2431 | 9.2684 | 9.1106 | 0 |
| 1734975000 | 9.1111 | 0 | 0.04 | 9.1293 | 9.1641 | 9.0675 | 0 |
| 1734715800 | 9.1077999 | 0.04 | 0.42 | 9.0994 | 9.1077999 | 8.9492999 | 0 |
| 1734629400 | 9.0699 | -0.13 | -1.37 | 9.2314 | 9.2314 | 8.982 | 0 |
| 1734543000 | 9.1962 | 0.01 | 0.12 | 9.1969999 | 9.2098 | 9.169 | 0 |
| 1734456600 | 9.1847999 | -0.04 | -0.42 | 9.2175999 | 9.2317 | 9.1659 | 0 |
| 1734370200 | 9.2236999 | -0.02 | -0.23 | 9.2426999 | 9.2555 | 9.2141 | 0 |
| 1734111000 | 9.2453 | 0.01 | 0.07 | 9.2834 | 9.2879 | 9.2337 | 0 |
| 1734024600 | 9.239 | 0.02 | 0.23 | 9.2238 | 9.2645 | 9.2203 | 0 |
| 1733938200 | 9.2174 | 0.04 | 0.39 | 9.1917 | 9.2233 | 9.147 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
