MSCI Genomic Healthcare Innovation UE 1C Index (IN4F)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8931 | -3.23161928333 | 27.6363 | 28.2803 | 26.6466 | 0 | 0 | IX |
| 4 | -0.1927 | -0.715402121332 | 26.9359 | 28.5154 | 26.6466 | 0 | 0 | IX |
| 12 | 1.1481 | 4.48562420151 | 25.5951 | 28.5154 | 25.5297 | 0 | 0 | IX |
| 26 | -0.379 | -1.39737926864 | 27.1222 | 28.5154 | 25.1645 | 0 | 0 | IX |
| 52 | 1.3411 | 5.27948476701 | 25.4021 | 28.5538 | 25.1295 | 0 | 0 | IX |
| 156 | -1.2261 | -4.38373502376 | 27.9693 | 28.5538 | 22.2198 | 0 | 0 | IX |
| 260 | -1.2261 | -4.38373502376 | 27.9693 | 28.5538 | 22.2198 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 26.9721 | -0.18 | -0.67 | 27.1642 | 27.2319 | 26.9574 | 0 |
| 1739208600 | 27.1541 | -0.3 | -1.08 | 27.4361 | 27.6612 | 27.0986 | 0 |
| 1738949400 | 27.4492 | -0.5 | -1.77 | 28.0276 | 28.0321 | 27.4302 | 0 |
| 1738863000 | 27.9442 | -0.06 | -0.22 | 27.9863 | 28.2803 | 27.9374 | 0 |
| 1738776600 | 28.0057 | 0.23 | 0.82 | 27.6363 | 28.0904 | 27.6363 | 0 |
| 1738690200 | 27.7767 | -0.31 | -1.11 | 28.0782 | 28.0797 | 27.6342 | 0 |
| 1738603800 | 28.0872 | -0.36 | -1.26 | 28.2665 | 28.2771 | 27.8019 | 0 |
| 1738344600 | 28.4456 | 0.17 | 0.60 | 28.2754 | 28.5154 | 28.0988 | 0 |
| 1738258200 | 28.2769 | 0.37 | 1.31 | 27.8884 | 28.4056 | 27.8651 | 0 |
| 1738171800 | 27.9106 | -0.17 | -0.62 | 28.0681 | 28.1499 | 27.8023 | 0 |
| 1738085400 | 28.0845 | 0.02 | 0.07 | 28.0926 | 28.417 | 28.0681 | 0 |
| 1737999000 | 28.0644 | -0.12 | -0.43 | 28.0854 | 28.208 | 27.6472 | 0 |
| 1737739800 | 28.1861 | 0.34 | 1.23 | 27.8809 | 28.1879 | 27.8779 | 0 |
| 1737653400 | 27.8426 | -0.08 | -0.30 | 27.8674 | 27.9555 | 27.4692 | 0 |
| 1737567000 | 27.9265 | 0.47 | 1.71 | 27.4288 | 27.9782 | 27.4216 | 0 |
| 1737480600 | 27.4564 | 0.45 | 1.66 | 26.9517 | 27.4791 | 26.9446 | 0 |
| 1737394200 | 27.0075 | -0.11 | -0.41 | 27.116 | 27.116 | 26.9204 | 0 |
| 1737135000 | 27.1174 | 0.24 | 0.90 | 26.853 | 27.2336 | 26.853 | 0 |
| 1737048600 | 26.8759 | 0.09 | 0.35 | 26.7981 | 26.9771 | 26.6783 | 0 |
| 1736962200 | 26.781 | -0.18 | -0.68 | 26.9359 | 27.2405 | 26.7274 | 0 |
| 1736875800 | 26.9645 | -0.17 | -0.62 | 27.1362 | 27.5049 | 26.9602 | 0 |
| 1736789400 | 27.1333 | 0 | 0.01 | 27.0616 | 27.1947 | 26.8552 | 0 |
| 1736530200 | 27.131 | -0.23 | -0.85 | 27.3612 | 27.4623 | 27.0218 | 0 |
| 1736443800 | 27.3626 | 0.08 | 0.29 | 27.2876 | 27.4304 | 27.1924 | 0 |
| 1736357400 | 27.2847 | -0 | -0.01 | 27.2705 | 27.551 | 27.0492 | 0 |
| 1736271000 | 27.2865 | 0.27 | 0.99 | 27.0784 | 27.5939 | 26.852 | 0 |
| 1736184600 | 27.0181 | 0.37 | 1.39 | 26.7044 | 27.0696 | 26.6987 | 0 |
| 1735925400 | 26.6474 | -0.09 | -0.35 | 26.7311 | 26.7468 | 26.4382 | 0 |
| 1735839000 | 26.7397 | 0.47 | 1.77 | 26.153 | 26.7819 | 26.1376 | 0 |
| 1735579800 | 26.2743 | -0.19 | -0.74 | 26.4803 | 26.5225 | 26.2297 | 0 |
| 1735320600 | 26.469 | 0.31 | 1.17 | 26.2367 | 26.6057 | 26.2213 | 0 |
| 1734975000 | 26.164 | -0 | -0.00 | 26.1817 | 26.2599 | 26.0811 | 0 |
| 1734715800 | 26.1649 | 0.33 | 1.27 | 25.8398 | 26.1747 | 25.5297 | 0 |
| 1734629400 | 25.8356 | -0.96 | -3.59 | 26.7539 | 26.7596 | 25.7054 | 0 |
| 1734543000 | 26.7983 | -0.04 | -0.16 | 26.8131 | 26.9635 | 26.6978 | 0 |
| 1734456600 | 26.8403 | -0.18 | -0.66 | 27.0952 | 27.1499 | 26.8193 | 0 |
| 1734370200 | 27.0174 | 0.19 | 0.72 | 26.7999 | 27.1943 | 26.7535 | 0 |
| 1734111000 | 26.8242 | -0.36 | -1.32 | 27.2144 | 27.2144 | 26.7386 | 0 |
| 1734024600 | 27.1838 | 0.11 | 0.42 | 27.0662 | 27.252 | 26.9755 | 0 |
| 1733938200 | 27.0706 | -0.25 | -0.92 | 27.3608 | 27.3844 | 26.9784 | 0 |
| 1733851800 | 27.3225 | 0.1 | 0.36 | 27.2009 | 27.3648 | 27.1245 | 0 |
| 1733765400 | 27.2243 | 0.26 | 0.95 | 27.0159 | 27.4302 | 27.0144 | 0 |
| 1733506200 | 26.9679 | 0.13 | 0.49 | 26.8485 | 27.0842 | 26.6281 | 0 |
| 1733419800 | 26.837 | -0.36 | -1.33 | 27.2268 | 27.2685 | 26.7998 | 0 |
| 1733333400 | 27.1975 | 0.05 | 0.18 | 27.1823 | 27.272 | 26.9618 | 0 |
| 1733247000 | 27.1488 | -0.11 | -0.41 | 27.2969 | 27.4528 | 27.0502 | 0 |
| 1733160600 | 27.2617 | 0.09 | 0.35 | 27.1393 | 27.3972 | 27.135 | 0 |
| 1732901400 | 27.1671 | -0.02 | -0.07 | 27.1323 | 27.2367 | 27.0525 | 0 |
| 1732815000 | 27.1864 | 0.16 | 0.59 | 27.0423 | 27.2456 | 27.0423 | 0 |
| 1732728600 | 27.0278 | 0.18 | 0.66 | 26.8035 | 27.132 | 26.789 | 0 |
| 1732642200 | 26.8497 | -0.13 | -0.50 | 26.9845 | 26.9906 | 26.7041 | 0 |
| 1732555800 | 26.9845 | 0.25 | 0.95 | 26.7629 | 27.0784 | 26.6894 | 0 |
| 1732296600 | 26.7298 | 0.62 | 2.37 | 26.1119 | 26.7385 | 26.1105 | 0 |
| 1732210200 | 26.1119 | 0.26 | 1.01 | 25.8533 | 26.1245 | 25.8169 | 0 |
| 1732123800 | 25.8519 | 0.31 | 1.22 | 25.5951 | 25.877 | 25.5842 | 0 |
| 1732037400 | 25.5404 | 0.01 | 0.04 | 25.4885 | 25.5758 | 25.1645 | 0 |
| 1731951000 | 25.5307 | -0.17 | -0.67 | 25.6873 | 25.6942 | 25.4449 | 0 |
| 1731691800 | 25.7038 | -1.28 | -4.76 | 26.9586 | 26.9643 | 25.5863 | 0 |
| 1731605400 | 26.9873 | -0.35 | -1.27 | 27.3698 | 27.3727 | 26.9051 | 0 |
| 1731519000 | 27.3347 | 0.12 | 0.46 | 27.2509 | 27.3686 | 27.0991 | 0 |
| 1731432600 | 27.2102 | -0.46 | -1.67 | 27.6674 | 27.6674 | 27.1879 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
