USD Corp Bond UCITS ETF 6C MXN Hedged Index (IIVZ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -103.4442 | -1.85642869386 | 5572.2151 | 5665.5374 | 5448.2953 | 0 | 0 | IX |
| 4 | 4.5765 | 0.0837543408046 | 5464.1944 | 5839.3232 | 5431.041 | 0 | 0 | IX |
| 12 | 51.1591 | 0.944310923127 | 5417.6118 | 6905.2718 | 5400.5583 | 0 | 0 | IX |
| 26 | 396.8992 | 7.82549763631 | 5071.8717 | 6905.2718 | 4993.6596 | 0 | 0 | IX |
| 52 | 673.5787 | 14.046959369 | 4795.1922 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| 156 | 786.3192 | 16.7928950554 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| 260 | 786.3192 | 16.7928950554 | 4682.4517 | 6905.2718 | 4521.5217 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727368200 | 6144.1165 | -83.73 | -1.34 | 6165.9183 | 6186.2262 | 6121.0779 | 0 |
| 1727281800 | 6227.8441 | 66.89 | 1.09 | 6165.1724 | 6242.2199 | 6156.9822 | 0 |
| 1727195400 | 6160.9513 | 16.15 | 0.26 | 6152.9893 | 6175.8386 | 6113.4666 | 0 |
| 1727109000 | 6144.7986 | -1.32 | -0.02 | 6162.5105 | 6200.134 | 6115.3441 | 0 |
| 1726849800 | 6146.118 | 19.38 | 0.32 | 6146.5033 | 6220.2504 | 6133.3017 | 0 |
| 1726763400 | 6126.7335 | -10.25 | -0.17 | 6106.7658 | 6168.0462 | 6092.9757 | 0 |
| 1726677000 | 6136.9787 | -14.22 | -0.23 | 6098.2618 | 6137.0933 | 6075.2589 | 0 |
| 1726590600 | 6151.2015 | 8.1 | 0.13 | 6144.6916 | 6202.751 | 6141.2494 | 0 |
| 1726504200 | 6143.1037 | 500.1 | 8.86 | 6126.5943 | 6173.6782 | 6104.7753 | 0 |
| 1726245000 | 5643.0026 | -81.19 | -1.42 | 5718.6232 | 5737.7411 | 5624.4943 | 0 |
| 1726158600 | 5724.1935 | -85.23 | -1.47 | 5770.1424 | 5798.2245 | 5719.6503 | 0 |
| 1726072200 | 5809.4281 | -70.62 | -1.20 | 5872.0601 | 5872.0601 | 5769.63 | 0 |
| 1725985800 | 5880.0456 | 86.41 | 1.49 | 5808.2539 | 5882.4207 | 5793.0435 | 0 |
| 1725899400 | 5793.6396 | -65.84 | -1.12 | 5801.5917 | 5808.3725 | 5761.3068 | 0 |
| 1725640200 | 5859.4806 | -43.6 | -0.74 | 5897.3021 | 5921.071 | 5743.3479 | 0 |
| 1725553800 | 5903.085 | 371.56 | 6.72 | 5899.1649 | 5959.6704 | 5867.8302 | 0 |
| 1725467400 | 5531.5256 | 5.03 | 0.09 | 5527.8507 | 5564.3655 | 5502.969 | 0 |
| 1725381000 | 5526.496 | 40.89 | 0.75 | 5485.5116 | 5576.984 | 5475.0149 | 0 |
| 1725294600 | 5485.6029 | -300.75 | -5.20 | 5457.8486 | 5490.7323 | 5432.4939 | 0 |
| 1725035400 | 5786.3528 | -22.08 | -0.38 | 5834.1701 | 5836.9519 | 5780.9163 | 0 |
| 1724949000 | 5808.4344 | 61.23 | 1.07 | 5776.0745 | 5851.3759 | 5753.3597 | 0 |
| 1724862600 | 5747.2012 | -31.55 | -0.55 | 5785.1764 | 5797.7781 | 5710.8832 | 0 |
| 1724776200 | 5778.7517 | 74.32 | 1.30 | 5704.903 | 5784.0476 | 5689.9312 | 0 |
| 1724689800 | 5704.4336 | 89.16 | 1.59 | 5666.78 | 5713.8848 | 5634.4965 | 0 |
| 1724430600 | 5615.2743 | -77.13 | -1.36 | 5720.8116 | 5724.4663 | 5593.0428 | 0 |
| 1724344200 | 5692.407 | 48.1 | 0.85 | 5681.2888 | 5719.5211 | 5659.8655 | 0 |
| 1724257800 | 5644.3116 | 82.8 | 1.49 | 5582.1313 | 5680.6782 | 5558.8719 | 0 |
| 1724171400 | 5561.5132 | 81.08 | 1.48 | 5460.1652 | 5561.7144 | 5460.1652 | 0 |
| 1724085000 | 5480.4298 | 52.04 | 0.96 | 5464.9727 | 5505.0053 | 5454.5514 | 0 |
| 1723825800 | 5428.3859 | 19.69 | 0.36 | 5430.8023 | 5478.1885 | 5427.4168 | 0 |
| 1723739400 | 5408.6952 | -81.39 | -1.48 | 5494.0699 | 5496.4557 | 5400.5583 | 0 |
| 1723653000 | 5490.0888 | -41.8 | -0.76 | 5514.0051 | 5520.7503 | 5469.4177 | 0 |
| 1723566600 | 5531.8846 | 38.42 | 0.70 | 5496.0493 | 5543.2226 | 5478.4417 | 0 |
| 1723480200 | 5493.4624 | 68.81 | 1.27 | 5417.6118 | 5493.4624 | 5409.9034 | 0 |
| 1723221000 | 5424.6529 | -54.36 | -0.99 | 5413.3395 | 5452.8606 | 5398.0478 | 0 |
| 1723134600 | 5479.0087 | -35.62 | -0.65 | 5546.372 | 5573.4456 | 5474.3227 | 0 |
| 1723048200 | 5514.6325 | -50.63 | -0.91 | 5584.2617 | 5591.0364 | 5495.8413 | 0 |
| 1722961800 | 5565.2667 | -80.3 | -1.42 | 5572.8383 | 5641.1277 | 5563.6566 | 0 |
| 1722875400 | 5645.5636 | 15.46 | 0.27 | 5793.4138 | 5796.4119 | 5634.2085 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
