IXII TM27 EO CB 1D SF (I9NN)
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 | 0.0028 | 0.0114788440804 | 24.3927 | 24.5216 | 24.3157 | 0 | 0 | IX |
| 4 | -0.0117 | -0.0479366744239 | 24.4072 | 24.5216 | 24.2541 | 0 | 0 | IX |
| 12 | -0.0627 | -0.256355741633 | 24.4582 | 24.7387 | 24.052 | 0 | 0 | IX |
| 26 | -0.4632 | -1.86333154992 | 24.8587 | 25.2308 | 23.9743 | 0 | 0 | IX |
| 52 | 0.5327 | 2.23234490504 | 23.8628 | 25.2308 | 23.5966 | 0 | 0 | IX |
| 156 | 0.5327 | 2.23234490504 | 23.8628 | 25.2308 | 23.5966 | 0 | 0 | IX |
| 260 | 0.5327 | 2.23234490504 | 23.8628 | 25.2308 | 23.5966 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 24.488 | 0.11 | 0.45 | 24.4877 | 24.5216 | 24.4414 | 0 |
| 1730395800 | 24.3779 | -0.04 | -0.16 | 24.3773 | 24.4191 | 24.3157 | 0 |
| 1730309400 | 24.4176 | -0.01 | -0.04 | 24.4256 | 24.4773 | 24.3988 | 0 |
| 1730223000 | 24.4269 | 0.05 | 0.21 | 24.3795 | 24.434 | 24.3679 | 0 |
| 1730136600 | 24.375 | -0.02 | -0.08 | 24.3927 | 24.4204 | 24.3666 | 0 |
| 1729873800 | 24.3943 | 0 | 0.01 | 24.3854 | 24.4402 | 24.3641 | 0 |
| 1729787400 | 24.3913 | 0.08 | 0.34 | 24.3222 | 24.3923 | 24.3119 | 0 |
| 1729701000 | 24.3081 | 0 | 0.01 | 24.3624 | 24.3735 | 24.2959 | 0 |
| 1729614600 | 24.3056 | -0.05 | -0.22 | 24.3506 | 24.3697 | 24.2984 | 0 |
| 1729528200 | 24.3582 | -0.11 | -0.46 | 24.4515 | 24.456 | 24.3485 | 0 |
| 1729269000 | 24.4719 | 0.09 | 0.38 | 24.409 | 24.4884 | 24.4066 | 0 |
| 1729182600 | 24.3798 | -0.04 | -0.16 | 24.4348 | 24.439 | 24.3193 | 0 |
| 1729096200 | 24.4184 | 0.02 | 0.07 | 24.3834 | 24.4606 | 24.3549 | 0 |
| 1729009800 | 24.4012 | -0.02 | -0.09 | 24.3786 | 24.4163 | 24.3564 | 0 |
| 1728923400 | 24.4228 | 0.1 | 0.40 | 24.3268 | 24.4391 | 24.3183 | 0 |
| 1728664200 | 24.3244 | 0.07 | 0.28 | 24.3164 | 24.3323 | 24.28 | 0 |
| 1728577800 | 24.2555 | -0.13 | -0.55 | 24.3542 | 24.384 | 24.2541 | 0 |
| 1728491400 | 24.3889 | 0.01 | 0.03 | 24.3788 | 24.3942 | 24.3383 | 0 |
| 1728405000 | 24.3811 | 0.06 | 0.26 | 24.3184 | 24.4075 | 24.2975 | 0 |
| 1728318600 | 24.3183 | -0.09 | -0.37 | 24.4072 | 24.4214 | 24.2863 | 0 |
| 1728059400 | 24.4097 | -0.03 | -0.14 | 24.3717 | 24.4721 | 24.2779 | 0 |
| 1727973000 | 24.444 | 0.06 | 0.27 | 24.4742 | 24.4833 | 24.3575 | 0 |
| 1727886600 | 24.379 | 0.06 | 0.24 | 24.32 | 24.4312 | 24.3069 | 0 |
| 1727800200 | 24.3199 | -0.11 | -0.47 | 24.4796 | 24.4835 | 24.2793 | 0 |
| 1727713800 | 24.4345 | 0.03 | 0.14 | 24.4064 | 24.51 | 24.388 | 0 |
| 1727454600 | 24.4014 | -0.15 | -0.60 | 24.4957 | 24.4957 | 24.3919 | 0 |
| 1727368200 | 24.5487 | 0.01 | 0.05 | 24.6104 | 24.6291 | 24.4711 | 0 |
| 1727281800 | 24.5363 | 0.07 | 0.28 | 24.4684 | 24.6434 | 24.4564 | 0 |
| 1727195400 | 24.4668 | 0.03 | 0.12 | 24.4325 | 24.4998 | 24.4217 | 0 |
| 1727109000 | 24.4364 | -0.08 | -0.31 | 24.547 | 24.547 | 24.4262 | 0 |
| 1726849800 | 24.5119 | 0.08 | 0.32 | 24.4702 | 24.5282 | 24.4524 | 0 |
| 1726763400 | 24.4341 | 0.15 | 0.63 | 24.3564 | 24.4742 | 24.3401 | 0 |
| 1726677000 | 24.2812 | -0.04 | -0.17 | 24.274 | 24.302 | 24.2355 | 0 |
| 1726590600 | 24.3234 | 0.02 | 0.08 | 24.2895 | 24.3459 | 24.2649 | 0 |
| 1726504200 | 24.3033 | 0.03 | 0.12 | 24.281 | 24.3093 | 24.2394 | 0 |
| 1726245000 | 24.2745 | -0.03 | -0.13 | 24.309 | 24.3212 | 24.2033 | 0 |
| 1726158600 | 24.3052 | 0.09 | 0.39 | 24.278 | 24.359 | 24.2699 | 0 |
| 1726072200 | 24.2119 | 0.1 | 0.43 | 24.1182 | 24.2323 | 24.1182 | 0 |
| 1725985800 | 24.1083 | -0.06 | -0.25 | 24.22 | 24.2254 | 24.0989 | 0 |
| 1725899400 | 24.1681 | 0.05 | 0.21 | 24.1629 | 24.2064 | 24.1322 | 0 |
| 1725640200 | 24.1175 | -0.08 | -0.33 | 24.1421 | 24.2466 | 24.1039 | 0 |
| 1725553800 | 24.1966 | -0.01 | -0.04 | 24.1708 | 24.2449 | 24.1637 | 0 |
| 1725467400 | 24.2059 | 0.05 | 0.22 | 24.1423 | 24.2325 | 24.1244 | 0 |
| 1725381000 | 24.1539 | -0.07 | -0.27 | 24.2284 | 24.2735 | 24.1213 | 0 |
| 1725294600 | 24.2196 | 0.07 | 0.29 | 24.172 | 24.268 | 24.1248 | 0 |
| 1725035400 | 24.1507 | 0.01 | 0.05 | 24.1875 | 24.2246 | 24.1438 | 0 |
| 1724949000 | 24.1383 | 0.07 | 0.28 | 24.061 | 24.1815 | 24.052 | 0 |
| 1724862600 | 24.0719 | -0.13 | -0.55 | 24.1824 | 24.1964 | 24.0692 | 0 |
| 1724776200 | 24.2055 | -0.13 | -0.52 | 24.3231 | 24.3517 | 24.1765 | 0 |
| 1724689800 | 24.3329 | -0.06 | -0.23 | 24.3532 | 24.357 | 24.3041 | 0 |
| 1724430600 | 24.3901 | 0.09 | 0.36 | 24.346 | 24.4167 | 24.3066 | 0 |
| 1724344200 | 24.3031 | -0.1 | -0.42 | 24.401 | 24.4122 | 24.303 | 0 |
| 1724257800 | 24.4054 | -0.21 | -0.85 | 24.4008 | 24.4518 | 24.3637 | 0 |
| 1724171400 | 24.6151 | -0.07 | -0.29 | 24.6651 | 24.6756 | 24.5941 | 0 |
| 1724085000 | 24.6868 | 0.02 | 0.07 | 24.6544 | 24.701 | 24.6366 | 0 |
| 1723825800 | 24.67 | -0.04 | -0.15 | 24.6886 | 24.6909 | 24.6173 | 0 |
| 1723739400 | 24.7069 | 0.1 | 0.39 | 24.6391 | 24.7387 | 24.6205 | 0 |
| 1723653000 | 24.6101 | 0.11 | 0.44 | 24.5989 | 24.6724 | 24.5481 | 0 |
| 1723566600 | 24.5023 | 0.04 | 0.14 | 24.4993 | 24.5344 | 24.4431 | 0 |
| 1723480200 | 24.4669 | 0.09 | 0.37 | 24.4582 | 24.5727 | 24.4347 | 0 |
| 1723221000 | 24.3766 | -0.02 | -0.06 | 24.4408 | 24.4627 | 24.3416 | 0 |
| 1723134600 | 24.3916 | 0.02 | 0.08 | 24.2975 | 24.4095 | 24.1625 | 0 |
| 1723048200 | 24.3716 | 0.33 | 1.37 | 24.11 | 24.4281 | 24.0664 | 0 |
| 1722961800 | 24.0419 | -0.06 | -0.25 | 24.0978 | 24.1311 | 23.9848 | 0 |
| 1722875400 | 24.1016 | -0.17 | -0.68 | 24.0185 | 24.1856 | 23.9743 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
