USD Corp Bond UCITS ETF 6C MXN Hedged Index (IIVZ)
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 | -101.4539 | -1.77312009918 | 5721.7726 | 5803.7906 | 5609.5737 | 0 | 0 | IX |
| 4 | 570.8671 | 11.3055267229 | 5049.4516 | 5862.2932 | 5014.0414 | 0 | 0 | IX |
| 12 | 474.5042 | 9.22116799974 | 5145.8145 | 5862.2932 | 4993.6596 | 0 | 0 | IX |
| 26 | 553.8678 | 10.9320668636 | 5066.4509 | 5862.2932 | 4962.1625 | 0 | 0 | IX |
| 52 | 957.8196 | 20.5430516866 | 4662.4991 | 5862.2932 | 4521.5217 | 0 | 0 | IX |
| 156 | 937.867 | 20.02940041 | 4682.4517 | 5862.2932 | 4521.5217 | 0 | 0 | IX |
| 260 | 937.867 | 20.02940041 | 4682.4517 | 5862.2932 | 4521.5217 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 5620.3187 | -58.08 | -1.02 | 5667.7782 | 5673.5826 | 5609.5737 | 0 |
| 1718901000 | 5678.3996 | -33.33 | -0.58 | 5701.8513 | 5702.5176 | 5658.767 | 0 |
| 1718814600 | 5711.7339 | 27.41 | 0.48 | 5694.0438 | 5726.0824 | 5677.9844 | 0 |
| 1718728200 | 5684.3203 | -12.45 | -0.22 | 5709.5153 | 5713.5521 | 5642.2477 | 0 |
| 1718641800 | 5696.7686 | -31.29 | -0.55 | 5719.8352 | 5741.9717 | 5696.7686 | 0 |
| 1718382600 | 5728.0571 | -20.76 | -0.36 | 5721.7726 | 5803.7906 | 5715.7864 | 0 |
| 1718296200 | 5748.8216 | -56.69 | -0.98 | 5782.3842 | 5802.5642 | 5730.8318 | 0 |
| 1718209800 | 5805.5137 | 176.11 | 3.13 | 5726.2991 | 5862.2932 | 5697.6611 | 0 |
| 1718123400 | 5629.403 | 26.62 | 0.48 | 5622.7729 | 5650.2469 | 5588.6057 | 0 |
| 1718037000 | 5602.7843 | 26.53 | 0.48 | 5637.7136 | 5689.0825 | 5589.385 | 0 |
| 1717777800 | 5576.2572 | 175.6 | 3.25 | 5497.2281 | 5613.0084 | 5448.4536 | 0 |
| 1717691400 | 5400.6539 | -14.38 | -0.27 | 5375.6079 | 5432.3929 | 5373.8427 | 0 |
| 1717605000 | 5415.0358 | -57.17 | -1.04 | 5455.1994 | 5459.0788 | 5392.2334 | 0 |
| 1717518600 | 5472.203 | 93.75 | 1.74 | 5397.7531 | 5582.7153 | 5396.8234 | 0 |
| 1717432200 | 5378.4507 | 235.47 | 4.58 | 5169.7031 | 5398.6237 | 5167.3296 | 0 |
| 1717173000 | 5142.9852 | 68.92 | 1.36 | 5129.3227 | 5165.9311 | 5107.7842 | 0 |
| 1717086600 | 5074.0679 | 19.71 | 0.39 | 5112.7083 | 5116.4 | 5063.5231 | 0 |
| 1717000200 | 5054.3553 | 26.62 | 0.53 | 5024.2087 | 5067.7654 | 5014.0414 | 0 |
| 1716913800 | 5027.7319 | 11.34 | 0.23 | 5035.9918 | 5044.8174 | 5017.1298 | 0 |
| 1716827400 | 5016.3878 | -13.41 | -0.27 | 5015.3666 | 5029.9982 | 5014.8468 | 0 |
| 1716568200 | 5029.7929 | -2.52 | -0.05 | 5049.4516 | 5052.6868 | 5019.2993 | 0 |
| 1716481800 | 5032.3154 | 3.26 | 0.06 | 5037.0543 | 5048.0649 | 5019.0907 | 0 |
| 1716395400 | 5029.0595 | 4.13 | 0.08 | 5016.4241 | 5039.2945 | 5010.4574 | 0 |
| 1716309000 | 5024.9246 | 25.83 | 0.52 | 4999.1201 | 5026.7373 | 4993.6596 | 0 |
| 1716222600 | 4999.0914 | -26.4 | -0.53 | 5020.3689 | 5025.4041 | 4998.0218 | 0 |
| 1715963400 | 5025.4916 | -36.17 | -0.71 | 5060.74 | 5062.7299 | 5024.689 | 0 |
| 1715877000 | 5061.6646 | 3.94 | 0.08 | 5081.4401 | 5089.9822 | 5061.6646 | 0 |
| 1715790600 | 5057.7276 | -7.32 | -0.14 | 5076.6833 | 5107.645 | 5053.2266 | 0 |
| 1715704200 | 5065.0483 | 18.75 | 0.37 | 5040.5508 | 5074.1917 | 5032.4288 | 0 |
| 1715617800 | 5046.2941 | 19.96 | 0.40 | 5028.3815 | 5052.8188 | 5020.6593 | 0 |
| 1715358600 | 5026.3377 | -37.55 | -0.74 | 5055.1012 | 5059.9622 | 5018.8171 | 0 |
| 1715272200 | 5063.8834 | -21.98 | -0.43 | 5083.2647 | 5086.5255 | 5062.1946 | 0 |
| 1715185800 | 5085.8605 | -17.82 | -0.35 | 5086.6989 | 5104.6983 | 5076.5529 | 0 |
| 1715099400 | 5103.6773 | 38.16 | 0.75 | 5079.3866 | 5110.4657 | 5072.5834 | 0 |
| 1715013000 | 5065.5182 | -20.99 | -0.41 | 5071.8717 | 5088.1709 | 5061.9588 | 0 |
| 1714753800 | 5086.5101 | 66.46 | 1.32 | 5043.2332 | 5092.8918 | 5022.2971 | 0 |
| 1714667400 | 5020.0523 | -190.05 | -3.65 | 5024.573 | 5035.0875 | 4999.5278 | 0 |
| 1714494600 | 5210.1046 | 34.3 | 0.66 | 5208.4952 | 5225.2279 | 5181.3569 | 0 |
| 1714408200 | 5175.8023 | -13.63 | -0.26 | 5199.4928 | 5209.3235 | 5173.0387 | 0 |
| 1714149000 | 5189.4353 | 4.04 | 0.08 | 5194.9588 | 5223.2106 | 5180.3886 | 0 |
| 1714062600 | 5185.3976 | 5.75 | 0.11 | 5169.2159 | 5228.1255 | 5153.5478 | 0 |
| 1713976200 | 5179.6427 | 14.24 | 0.28 | 5147.2825 | 5180.4931 | 5124.3242 | 0 |
| 1713889800 | 5165.4012 | -22.63 | -0.44 | 5193.0949 | 5200.2112 | 5155.67 | 0 |
| 1713803400 | 5188.0308 | -27.46 | -0.53 | 5145.0532 | 5210.2905 | 5141.2269 | 0 |
| 1713544200 | 5215.4925 | 29.04 | 0.56 | 5240.9379 | 5288.6145 | 5209.6487 | 0 |
| 1713457800 | 5186.4534 | 45.13 | 0.88 | 5141.4135 | 5188.2823 | 5132.4814 | 0 |
| 1713371400 | 5141.3185 | -3.1 | -0.06 | 5133.0529 | 5148.9133 | 5097.5063 | 0 |
| 1713285000 | 5144.4232 | 93.77 | 1.86 | 5083.2151 | 5167.1171 | 5076.9865 | 0 |
| 1713198600 | 5050.6532 | -58.01 | -1.14 | 5055.6146 | 5072.9279 | 5029.4362 | 0 |
| 1712939400 | 5108.6645 | 85.85 | 1.71 | 5026.3468 | 5136.8113 | 5023.606 | 0 |
| 1712853000 | 5022.8104 | -45.21 | -0.89 | 5034.5636 | 5045.0067 | 5009.5652 | 0 |
| 1712766600 | 5068.0218 | 0.71 | 0.01 | 5073.2775 | 5105.7191 | 5027.822 | 0 |
| 1712680200 | 5067.3097 | 40.77 | 0.81 | 5033.3476 | 5071.0823 | 5025.2848 | 0 |
| 1712593800 | 5026.5366 | -63.15 | -1.24 | 5061.8931 | 5063.2509 | 5023.5382 | 0 |
| 1712334600 | 5089.687 | -25.75 | -0.50 | 5137.5336 | 5139.3989 | 5077.0209 | 0 |
| 1712248200 | 5115.4338 | 10.31 | 0.20 | 5115.9624 | 5131.5333 | 5109.6028 | 0 |
| 1712161800 | 5105.1249 | -10.76 | -0.21 | 5121.0159 | 5124.8481 | 5089.5727 | 0 |
| 1712075400 | 5115.8868 | 94.19 | 1.88 | 5145.8145 | 5145.8145 | 5106.8032 | 0 |
| 1711647000 | 5021.6952 | 51.31 | 1.03 | 5004.2918 | 5030.5971 | 4987.5491 | 0 |
| 1711560600 | 4970.3826 | -29.06 | -0.58 | 4995.7526 | 5002.0068 | 4962.1625 | 0 |
| 1711474200 | 4999.4398 | -2.81 | -0.06 | 5008.2295 | 5017.6688 | 4993.1995 | 0 |
| 1711387800 | 5002.2524 | -31.85 | -0.63 | 5033.0967 | 5039.8035 | 5001.7133 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
