iNAV Xtrackers MSCI Emerging Markets Swap UCITS ETF 1D USD (I9NF)
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 | -0.0617 | -0.585416765501 | 10.5395 | 10.5569 | 10.3259 | 0 | 0 | IX |
| 4 | -0.118 | -1.11364880424 | 10.5958 | 10.7647 | 10.2072 | 0 | 0 | IX |
| 12 | 0.3576 | 3.5335270054 | 10.1202 | 10.7647 | 9.7983 | 0 | 0 | IX |
| 26 | 0.2702 | 2.64704729809 | 10.2076 | 11.1826 | 9.7983 | 0 | 0 | IX |
| 52 | 0.6805 | 6.94579118737 | 9.7973 | 11.1826 | 9.3714 | 0 | 0 | IX |
| 156 | 1.5806 | 17.7651395945 | 8.8972 | 11.1826 | 8.4539 | 0 | 0 | IX |
| 260 | 1.5806 | 17.7651395945 | 8.8972 | 11.1826 | 8.4539 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 10.4778 | 0.13 | 1.24 | 10.4361 | 10.4783 | 10.4124 | 0 |
| 1741887000 | 10.3497 | -0.04 | -0.37 | 10.3368 | 10.3523 | 10.3259 | 0 |
| 1741800600 | 10.3877 | 0.02 | 0.16 | 10.377 | 10.4019 | 10.3765 | 0 |
| 1741714200 | 10.3707 | -0.03 | -0.33 | 10.3647 | 10.3841 | 10.3536 | 0 |
| 1741627800 | 10.4047 | -0.13 | -1.26 | 10.4511 | 10.4654 | 10.4047 | 0 |
| 1741368600 | 10.5372 | -0.04 | -0.33 | 10.5395 | 10.5569 | 10.524 | 0 |
| 1741282200 | 10.5722 | 0.14 | 1.33 | 10.5605 | 10.5835 | 10.5551 | 0 |
| 1741195800 | 10.4338 | 0.22 | 2.14 | 10.3982 | 10.4361 | 10.3954 | 0 |
| 1741109400 | 10.2149 | -0.06 | -0.57 | 10.2208 | 10.2338 | 10.2072 | 0 |
| 1741023000 | 10.273 | 0.02 | 0.17 | 10.251 | 10.2801 | 10.2425 | 0 |
| 1740763800 | 10.2559 | -0.24 | -2.30 | 10.2782 | 10.2903 | 10.2252 | 0 |
| 1740677400 | 10.4976 | -0.12 | -1.10 | 10.5183 | 10.5273 | 10.4937 | 0 |
| 1740591000 | 10.6143 | 0.13 | 1.26 | 10.6025 | 10.6185 | 10.5957 | 0 |
| 1740504600 | 10.4824 | -0.13 | -1.27 | 10.4799 | 10.4937 | 10.4692 | 0 |
| 1740418200 | 10.6171 | -0.1 | -0.97 | 10.6444 | 10.6544 | 10.6089 | 0 |
| 1740159000 | 10.7211 | 0.14 | 1.30 | 10.7146 | 10.7314 | 10.7116 | 0 |
| 1740072600 | 10.5831 | -0.03 | -0.31 | 10.5563 | 10.5922 | 10.5454 | 0 |
| 1739986200 | 10.6156 | -0.15 | -1.38 | 10.6405 | 10.6473 | 10.6156 | 0 |
| 1739899800 | 10.7636 | 0.09 | 0.81 | 10.7226 | 10.7647 | 10.7226 | 0 |
| 1739813400 | 10.6769 | 0.05 | 0.43 | 10.6595 | 10.677 | 10.6586 | 0 |
| 1739554200 | 10.6311 | 0.12 | 1.09 | 10.5958 | 10.6396 | 10.5958 | 0 |
| 1739467800 | 10.5161 | 0.03 | 0.29 | 10.5063 | 10.5217 | 10.4909 | 0 |
| 1739381400 | 10.4862 | 0.06 | 0.56 | 10.4958 | 10.5118 | 10.4703 | 0 |
| 1739295000 | 10.4276 | -0.04 | -0.36 | 10.4148 | 10.4277 | 10.4063 | 0 |
| 1739208600 | 10.4651 | 0.02 | 0.18 | 10.4443 | 10.473 | 10.4431 | 0 |
| 1738949400 | 10.4467 | 0.05 | 0.45 | 10.4597 | 10.4752 | 10.4439 | 0 |
| 1738863000 | 10.3995 | 0.05 | 0.52 | 10.3687 | 10.4029 | 10.3679 | 0 |
| 1738776600 | 10.3459 | 0 | 0.04 | 10.3566 | 10.3724 | 10.3376 | 0 |
| 1738690200 | 10.342 | 0.19 | 1.89 | 10.2863 | 10.3438 | 10.2863 | 0 |
| 1738603800 | 10.1501 | -0.17 | -1.67 | 10.1237 | 10.1556 | 10.1113 | 0 |
| 1738344600 | 10.3229 | -0 | -0.04 | 10.328 | 10.3325 | 10.3122 | 0 |
| 1738258200 | 10.3275 | 0.03 | 0.33 | 10.3011 | 10.3283 | 10.2936 | 0 |
| 1738171800 | 10.2938 | 0.04 | 0.40 | 10.2902 | 10.301 | 10.2891 | 0 |
| 1738085400 | 10.2525 | 0.01 | 0.09 | 10.2506 | 10.2669 | 10.2475 | 0 |
| 1737999000 | 10.243 | -0.05 | -0.48 | 10.2489 | 10.257 | 10.2427 | 0 |
| 1737739800 | 10.2919 | 0.08 | 0.82 | 10.2801 | 10.2927 | 10.2684 | 0 |
| 1737653400 | 10.2077 | -0.01 | -0.08 | 10.2023 | 10.2077 | 10.1919 | 0 |
| 1737567000 | 10.2162 | 0.01 | 0.06 | 10.1806 | 10.2207 | 10.1805 | 0 |
| 1737480600 | 10.2098 | -0.01 | -0.09 | 10.2174 | 10.2174 | 10.1908 | 0 |
| 1737394200 | 10.2195 | 0.11 | 1.13 | 10.1916 | 10.2308 | 10.1763 | 0 |
| 1737135000 | 10.1057 | 0.04 | 0.40 | 10.0732 | 10.1142 | 10.073 | 0 |
| 1737048600 | 10.065 | 0.1 | 1.03 | 10.0785 | 10.0927 | 10.06 | 0 |
| 1736962200 | 9.9622 | 0.02 | 0.19 | 9.9268 | 9.9747 | 9.9251 | 0 |
| 1736875800 | 9.943 | 0.14 | 1.39 | 9.9311 | 9.9505 | 9.9265 | 0 |
| 1736789400 | 9.8067 | -0.15 | -1.52 | 9.8305 | 9.8305 | 9.7983 | 0 |
| 1736530200 | 9.9581 | -0.11 | -1.09 | 10.0121 | 10.0121 | 9.9566 | 0 |
| 1736443800 | 10.0677 | -0.03 | -0.30 | 10.0583 | 10.0695 | 10.0467 | 0 |
| 1736357400 | 10.0982 | -0.09 | -0.86 | 10.1026 | 10.1175 | 10.0905 | 0 |
| 1736271000 | 10.1861 | -0.01 | -0.07 | 10.1852 | 10.1956 | 10.177 | 0 |
| 1736184600 | 10.1935 | 0.07 | 0.70 | 10.1652 | 10.2038 | 10.1583 | 0 |
| 1735925400 | 10.1227 | 0.03 | 0.28 | 10.1336 | 10.136 | 10.1209 | 0 |
| 1735839000 | 10.0946 | -0.07 | -0.70 | 10.0803 | 10.0988 | 10.078 | 0 |
| 1735579800 | 10.1659 | -0.03 | -0.34 | 10.1831 | 10.1866 | 10.1627 | 0 |
| 1735320600 | 10.2008 | 0.01 | 0.12 | 10.1978 | 10.2008 | 10.1846 | 0 |
| 1734975000 | 10.1886 | 0.08 | 0.75 | 10.1971 | 10.2104 | 10.1872 | 0 |
| 1734715800 | 10.1126 | -0.09 | -0.87 | 10.1202 | 10.1202 | 10.0901 | 0 |
| 1734629400 | 10.2016 | -0.12 | -1.20 | 10.1921 | 10.2103 | 10.1855 | 0 |
| 1734543000 | 10.3259 | 0.03 | 0.27 | 10.3501 | 10.3507 | 10.3259 | 0 |
| 1734456600 | 10.298 | -0.09 | -0.90 | 10.3178 | 10.3184 | 10.288 | 0 |
| 1734370200 | 10.3911 | -0.03 | -0.33 | 10.4011 | 10.4087 | 10.3884 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
