USD Corp Bond UCITS ETF 6C MXN Hedged Index (IIVZ)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.9902 | -0.372703234635 | 5363.5703 | 5390.8136 | 5301.14 | 0 | 0 | IX |
| 4 | -322.6813 | -5.69478315985 | 5666.2614 | 5708.7858 | 5301.14 | 0 | 0 | IX |
| 12 | -218.2376 | -3.92385388683 | 5561.8177 | 5839.3232 | 5301.14 | 0 | 0 | IX |
| 26 | -269.6782 | -4.80430768703 | 5613.2583 | 6905.2718 | 5094.5737 | 0 | 0 | IX |
| 52 | 320.7573 | 6.38599673474 | 5022.8228 | 6905.2718 | 4962.1625 | 0 | 0 | IX |
| 156 | 661.1284 | 14.1192785822 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| 260 | 661.1284 | 14.1192785822 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 5329.4676 | 8.41 | 0.16 | 5310.4761 | 5339.5291 | 5301.14 | 0 |
| 1734715800 | 5321.057 | -86.49 | -1.60 | 5363.5703 | 5375.9412 | 5321.057 | 0 |
| 1734629400 | 5407.5458 | -5.38 | -0.10 | 5421.7845 | 5431.8966 | 5387.7272 | 0 |
| 1734543000 | 5412.921 | -23.69 | -0.44 | 5420.4598 | 5421.8592 | 5384.4928 | 0 |
| 1734456600 | 5436.6111 | 35.43 | 0.66 | 5393.8 | 5440.1638 | 5377.5851 | 0 |
| 1734370200 | 5401.1847 | -6.39 | -0.12 | 5405.2241 | 5428.4541 | 5398.7929 | 0 |
| 1734111000 | 5407.5736 | -38.31 | -0.70 | 5448.5751 | 5459.5008 | 5400.1004 | 0 |
| 1734024600 | 5445.8834 | -15.7 | -0.29 | 5447.4556 | 5469.4751 | 5432.9086 | 0 |
| 1733938200 | 5461.5849 | -30.93 | -0.56 | 5480.2032 | 5500.8566 | 5457.4257 | 0 |
| 1733851800 | 5492.5128 | 10.12 | 0.18 | 5499.7981 | 5510.3875 | 5461.1484 | 0 |
| 1733765400 | 5482.3969 | -34.24 | -0.62 | 5492.176 | 5498.1278 | 5469.5397 | 0 |
| 1733506200 | 5516.6393 | 24.41 | 0.44 | 5502.1151 | 5528.1969 | 5474.5232 | 0 |
| 1733419800 | 5492.2334 | -20.47 | -0.37 | 5511.4071 | 5515.7972 | 5477.6376 | 0 |
| 1733333400 | 5512.7049 | -2.43 | -0.04 | 5503.4717 | 5515.9308 | 5485.6309 | 0 |
| 1733247000 | 5515.1314 | -184.42 | -3.24 | 5527.1192 | 5548.4574 | 5504.8852 | 0 |
| 1733160600 | 5699.554 | 58.27 | 1.03 | 5684.2398 | 5708.7858 | 5659.901 | 0 |
| 1732901400 | 5641.2814 | -14.37 | -0.25 | 5666.2614 | 5680.9192 | 5620.9585 | 0 |
| 1732815000 | 5655.654 | -63.9 | -1.12 | 5625.4603 | 5659.5225 | 5578.9585 | 0 |
| 1732728600 | 5719.5566 | 33.71 | 0.59 | 5714.7858 | 5753.5286 | 5703.263 | 0 |
| 1732642200 | 5685.8422 | 110.15 | 1.98 | 5659.7022 | 5686.9215 | 5610.7503 | 0 |
| 1732555800 | 5575.6926 | 8.15 | 0.15 | 5579.5973 | 5585.9723 | 5543.5262 | 0 |
| 1732296600 | 5567.5394 | 25.99 | 0.47 | 5542.2731 | 5582.1818 | 5532.7186 | 0 |
| 1732210200 | 5541.5485 | 21.01 | 0.38 | 5510.1352 | 5549.7033 | 5510.1352 | 0 |
| 1732123800 | 5520.5382 | 14.54 | 0.26 | 5468.7923 | 5528.2298 | 5465.1949 | 0 |
| 1732037400 | 5505.9976 | 12.38 | 0.23 | 5498.7263 | 5556.7254 | 5495.6337 | 0 |
| 1731951000 | 5493.6163 | -30.81 | -0.56 | 5515.0909 | 5539.3109 | 5479.6251 | 0 |
| 1731691800 | 5524.4278 | -59.23 | -1.06 | 5549.3729 | 5557.9547 | 5511.995 | 0 |
| 1731605400 | 5583.6544 | -29.53 | -0.53 | 5578.1558 | 5623.662 | 5565.8842 | 0 |
| 1731519000 | 5613.1849 | -2.6 | -0.05 | 5607.1917 | 5649.14 | 5580.1466 | 0 |
| 1731432600 | 5615.7841 | -3.6 | -0.06 | 5601.168 | 5625.5491 | 5561.7684 | 0 |
| 1731346200 | 5619.3864 | 90.06 | 1.63 | 5547.6543 | 5658.1977 | 5542.397 | 0 |
| 1731087000 | 5529.3274 | 112.74 | 2.08 | 5428.557 | 5540.5428 | 5426.6022 | 0 |
| 1731000600 | 5416.5847 | -58.53 | -1.07 | 5482.6516 | 5494.776 | 5372.0355 | 0 |
| 1730914200 | 5475.1134 | -32.59 | -0.59 | 5582.8526 | 5603.7377 | 5456.7694 | 0 |
| 1730827800 | 5507.7082 | 38.94 | 0.71 | 5486.8678 | 5528.6168 | 5467.8254 | 0 |
| 1730741400 | 5468.7709 | -179.9 | -3.18 | 5484.8993 | 5494.1766 | 5448.2953 | 0 |
| 1730482200 | 5648.6717 | 25.13 | 0.45 | 5652.8211 | 5659.0321 | 5606.7288 | 0 |
| 1730395800 | 5623.5447 | -25.38 | -0.45 | 5660.6611 | 5663.5715 | 5612.8266 | 0 |
| 1730309400 | 5648.9224 | 86.14 | 1.55 | 5612.9507 | 5665.5374 | 5601.1379 | 0 |
| 1730223000 | 5562.7848 | -4.73 | -0.09 | 5579.5234 | 5590.1373 | 5547.706 | 0 |
| 1730136600 | 5567.5192 | 1.12 | 0.02 | 5572.2151 | 5610.8722 | 5567.5192 | 0 |
| 1729873800 | 5566.4036 | -265.21 | -4.55 | 5564.8149 | 5572.0634 | 5542.327 | 0 |
| 1729787400 | 5831.6172 | 249.49 | 4.47 | 5818.6795 | 5839.3232 | 5803.9307 | 0 |
| 1729701000 | 5582.1223 | 1.21 | 0.02 | 5587.0103 | 5614.3864 | 5569.1152 | 0 |
| 1729614600 | 5580.9088 | -43.19 | -0.77 | 5578.1885 | 5597.6984 | 5555.6116 | 0 |
| 1729528200 | 5624.0981 | 3.52 | 0.06 | 5642.2407 | 5658.8573 | 5616.9543 | 0 |
| 1729269000 | 5620.5748 | -16.37 | -0.29 | 5610.4736 | 5625.0769 | 5568.7281 | 0 |
| 1729182600 | 5636.9482 | -35.34 | -0.62 | 5674.178 | 5692.7567 | 5622.3404 | 0 |
| 1729096200 | 5672.2854 | 111.74 | 2.01 | 5619.2225 | 5689.104 | 5612.8944 | 0 |
| 1729009800 | 5560.5487 | 103.52 | 1.90 | 5492.8234 | 5589.5351 | 5490.2425 | 0 |
| 1728923400 | 5457.029 | -38.24 | -0.70 | 5444.7535 | 5478.7553 | 5431.041 | 0 |
| 1728664200 | 5495.271 | -16.53 | -0.30 | 5509.6307 | 5511.194 | 5473.7071 | 0 |
| 1728577800 | 5511.7977 | -95.91 | -1.71 | 5508.1044 | 5542.8068 | 5487.9136 | 0 |
| 1728491400 | 5607.7123 | 111.51 | 2.03 | 5616.5591 | 5626.5536 | 5588.3323 | 0 |
| 1728405000 | 5496.2001 | 1.16 | 0.02 | 5482.7715 | 5510.6446 | 5449.2533 | 0 |
| 1728318600 | 5495.0374 | 40.67 | 0.75 | 5464.1944 | 5510.2105 | 5457.5327 | 0 |
| 1728059400 | 5454.3693 | -141.54 | -2.53 | 5561.8176 | 5565.1148 | 5432.5584 | 0 |
| 1727973000 | 5595.9059 | 36.33 | 0.65 | 5582.6682 | 5620.9134 | 5574.2659 | 0 |
| 1727886600 | 5559.5775 | -1 | -19.01 | 5652.7515 | 5658.7401 | 5559.5775 | 0 |
| 1727800200 | 6864.3825 | 642.23 | 10.32 | 6824.1565 | 6905.2718 | 6822.676 | 0 |
| 1727713800 | 6222.1505 | 43.22 | 0.70 | 6230.2593 | 6247.189 | 6180.885 | 0 |
| 1727454600 | 6178.932 | 34.82 | 0.57 | 6168.7299 | 6203.5112 | 6148.5259 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
