iNAV Xtrackers MSCI Emerging Markets Swap UCITS ETF 1D (I9ND)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2132 | -2.3217066504 | 9.1829 | 9.1955 | 8.9444 | 0 | 0 | IX |
| 4 | -0.2448 | -2.65668240273 | 9.2145 | 9.5654 | 8.9444 | 0 | 0 | IX |
| 12 | -0.0655 | -0.724942447317 | 9.0352 | 9.5654 | 8.8012 | 0 | 0 | IX |
| 26 | 1.0217 | 12.8548062406 | 7.948 | 9.5654 | 7.7868 | 0 | 0 | IX |
| 52 | 0.9087 | 11.2727949386 | 8.061 | 9.5654 | 7.6238 | 0 | 0 | IX |
| 156 | 0.9087 | 11.2727949386 | 8.061 | 9.5654 | 7.6238 | 0 | 0 | IX |
| 260 | 0.9087 | 11.2727949386 | 8.061 | 9.5654 | 7.6238 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8.9697 | -0 | -0.01 | 8.945 | 8.9804 | 8.9448 | 0 |
| 1721925000 | 8.9708 | -0.11 | -1.19 | 8.9953 | 8.9953 | 8.9444 | 0 |
| 1721838600 | 9.079 | -0.11 | -1.17 | 9.1435 | 9.1448 | 9.0709 | 0 |
| 1721752200 | 9.1865 | 0.03 | 0.34 | 9.1576 | 9.1954999 | 9.1423 | 0 |
| 1721665800 | 9.1550999 | -0.01 | -0.07 | 9.1186 | 9.1552 | 9.114 | 0 |
| 1721406600 | 9.1616 | -0.12 | -1.26 | 9.1829 | 9.1829 | 9.1593 | 0 |
| 1721320200 | 9.2788 | -0.04 | -0.44 | 9.2721 | 9.2827 | 9.2607 | 0 |
| 1721233800 | 9.3196 | -0.16 | -1.65 | 9.4277 | 9.4282 | 9.3156 | 0 |
| 1721147400 | 9.4755 | -0.02 | -0.25 | 9.4823 | 9.5006 | 9.472 | 0 |
| 1721061000 | 9.4992 | -0.02 | -0.22 | 9.4925 | 9.5017 | 9.4735 | 0 |
| 1720801800 | 9.5201 | -0.01 | -0.15 | 9.5214 | 9.5393 | 9.5056999 | 0 |
| 1720715400 | 9.5345 | 0.07 | 0.79 | 9.5654 | 9.5654 | 9.5116 | 0 |
| 1720629000 | 9.4598 | 0.02 | 0.16 | 9.4338 | 9.4673 | 9.4218 | 0 |
| 1720542600 | 9.4446999 | 0.04 | 0.47 | 9.4413 | 9.4488 | 9.4323 | 0 |
| 1720456200 | 9.4004999 | 0.01 | 0.15 | 9.3626 | 9.4045 | 9.3625 | 0 |
| 1720197000 | 9.3859999 | -0.01 | -0.14 | 9.4016 | 9.4172 | 9.3760999 | 0 |
| 1720110600 | 9.3992 | 0.09 | 0.94 | 9.4205 | 9.4225 | 9.3804 | 0 |
| 1720024200 | 9.3116 | 0.09 | 0.93 | 9.2983 | 9.3185 | 9.2849 | 0 |
| 1719937800 | 9.2262 | -0.05 | -0.52 | 9.2338 | 9.2383 | 9.2116 | 0 |
| 1719851400 | 9.2739999 | 0.06 | 0.61 | 9.2295 | 9.2798 | 9.2289 | 0 |
| 1719592200 | 9.2177 | 0.05 | 0.56 | 9.2144999 | 9.2369 | 9.2045 | 0 |
| 1719505800 | 9.166 | -0.02 | -0.22 | 9.1529 | 9.1748 | 9.1518 | 0 |
| 1719419400 | 9.1862999 | 0.04 | 0.48 | 9.1859 | 9.2076 | 9.1631 | 0 |
| 1719333000 | 9.142 | 0 | 0.03 | 9.1358 | 9.1657 | 9.1326 | 0 |
| 1719246600 | 9.1389 | -0.02 | -0.16 | 9.0958 | 9.1458 | 9.0958 | 0 |
| 1718987400 | 9.1539 | -0.04 | -0.39 | 9.1536 | 9.162 | 9.1248 | 0 |
| 1718901000 | 9.19 | 0.07 | 0.76 | 9.1304 | 9.2178 | 9.1229 | 0 |
| 1718814600 | 9.121 | 0.1 | 1.14 | 9.1263 | 9.1405999 | 9.1143 | 0 |
| 1718728200 | 9.0181 | -0 | -0.03 | 9.0466 | 9.0586 | 9.0022 | 0 |
| 1718641800 | 9.0208 | -0.01 | -0.06 | 9.0202 | 9.0437 | 9.0169 | 0 |
| 1718382600 | 9.0259 | -0.03 | -0.30 | 9.0752 | 9.0812 | 9.0196 | 0 |
| 1718296200 | 9.0534 | 0.06 | 0.65 | 9.0778 | 9.0929 | 9.0534 | 0 |
| 1718209800 | 8.9946 | -0.02 | -0.18 | 9.0409 | 9.0456 | 8.9665 | 0 |
| 1718123400 | 9.0109999 | -0.02 | -0.23 | 9.012 | 9.0218 | 8.9928 | 0 |
| 1718037000 | 9.0315 | -0.01 | -0.09 | 9.0202 | 9.0361 | 9.0109999 | 0 |
| 1717777800 | 9.0394 | 0.03 | 0.29 | 8.9985 | 9.0604 | 8.9915 | 0 |
| 1717691400 | 9.013 | 0.07 | 0.83 | 8.9923 | 9.0178 | 8.9834 | 0 |
| 1717605000 | 8.9385999 | 0.13 | 1.49 | 8.8999 | 8.9468 | 8.8839 | 0 |
| 1717518600 | 8.8074999 | -0.21 | -2.34 | 8.8393 | 8.8909 | 8.8012 | 0 |
| 1717432200 | 9.0186 | 0.11 | 1.25 | 9.0753 | 9.0977 | 9.0168 | 0 |
| 1717173000 | 8.907 | -0.09 | -1.00 | 8.9541 | 8.9598 | 8.8844 | 0 |
| 1717086600 | 8.9972 | -0.2 | -2.16 | 9.0665 | 9.0677 | 8.9907 | 0 |
| 1717000200 | 9.1961 | -0.09 | -0.97 | 9.22 | 9.2259 | 9.184 | 0 |
| 1716913800 | 9.2863 | -0.08 | -0.82 | 9.2998999 | 9.2998999 | 9.2632999 | 0 |
| 1716827400 | 9.3628 | 0.05 | 0.49 | 9.3879 | 9.3923 | 9.3600999 | 0 |
| 1716568200 | 9.3167 | -0.06 | -0.65 | 9.3112999 | 9.329 | 9.3031 | 0 |
| 1716481800 | 9.3781 | -0.03 | -0.29 | 9.4002 | 9.4036 | 9.3711 | 0 |
| 1716395400 | 9.4050999 | 0.04 | 0.46 | 9.4019 | 9.4296 | 9.3964 | 0 |
| 1716309000 | 9.3617 | -0.06 | -0.60 | 9.3471 | 9.3626 | 9.3402 | 0 |
| 1716222600 | 9.418 | 0.03 | 0.36 | 9.4168 | 9.4238 | 9.3923 | 0 |
| 1715963400 | 9.3839 | 0.06 | 0.65 | 9.357 | 9.3871 | 9.3546 | 0 |
| 1715877000 | 9.3236 | 0.1 | 1.09 | 9.269 | 9.3292 | 9.2517 | 0 |
| 1715790600 | 9.2227 | 0.02 | 0.20 | 9.2255 | 9.2354 | 9.1958 | 0 |
| 1715704200 | 9.2039 | 0.02 | 0.23 | 9.2166 | 9.2343 | 9.1969999 | 0 |
| 1715617800 | 9.183 | 0.07 | 0.76 | 9.1536 | 9.1896 | 9.1485 | 0 |
| 1715358600 | 9.1135 | 0.05 | 0.59 | 9.1137 | 9.1396 | 9.1117 | 0 |
| 1715272200 | 9.0603 | -0.02 | -0.25 | 9.0877 | 9.0886 | 9.0483 | 0 |
| 1715185800 | 9.0829 | -0.01 | -0.13 | 9.0871 | 9.0986 | 9.0764 | 0 |
| 1715099400 | 9.0947 | 0.03 | 0.29 | 9.0919 | 9.1023 | 9.0736 | 0 |
| 1715013000 | 9.0687 | 0.06 | 0.64 | 9.0681 | 9.0768 | 9.0521 | 0 |
| 1714753800 | 9.0109999 | -0 | -0.01 | 9.0352 | 9.0393 | 8.9736 | 0 |
| 1714667400 | 9.0123 | 0.02 | 0.20 | 8.9731 | 9.0215 | 8.9719 | 0 |
| 1714494600 | 8.9945 | 0.02 | 0.20 | 8.9855 | 9.0067 | 8.9503 | 0 |
| 1714408200 | 8.9764 | 0.06 | 0.64 | 8.9673 | 8.9911999 | 8.9564 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
