MSCI Genomic Healthcare Innovation UE 1C Index (IN4G)
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 | 0.3141 | 1.36392651037 | 23.0291 | 23.5599 | 22.7486 | 0 | 0 | IX |
| 4 | -0.8555 | -3.5353138805 | 24.1987 | 24.4656 | 22.7486 | 0 | 0 | IX |
| 12 | -0.7193 | -2.9892987013 | 24.0625 | 24.8394 | 22.6102 | 0 | 0 | IX |
| 26 | -0.2194 | -0.931136631781 | 23.5626 | 25.2975 | 22.6102 | 0 | 0 | IX |
| 52 | 0.1045 | 0.449680920189 | 23.2387 | 25.2975 | 22.2453 | 0 | 0 | IX |
| 156 | -1.4007 | -5.66078912378 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| 260 | -1.4007 | -5.66078912378 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 23.2173 | -0.06 | -0.26 | 23.2936 | 23.3537 | 23.1769 | 0 |
| 1734715800 | 23.2781 | 0.35 | 1.54 | 23.0291 | 23.2948 | 22.7486 | 0 |
| 1734629400 | 22.9251 | -0.7 | -2.98 | 23.6098 | 23.6141 | 22.7529 | 0 |
| 1734543000 | 23.6299 | 0.02 | 0.07 | 23.6468 | 23.7637 | 23.558 | 0 |
| 1734456600 | 23.6125 | -0.22 | -0.91 | 23.8028 | 23.9052 | 23.5963 | 0 |
| 1734370200 | 23.8287 | 0.04 | 0.19 | 23.7927 | 24.0192 | 23.7296 | 0 |
| 1734111000 | 23.7841 | -0.29 | -1.20 | 24.1242 | 24.1242 | 23.6852 | 0 |
| 1734024600 | 24.0718 | 0.06 | 0.24 | 24.0381 | 24.1476 | 23.9327 | 0 |
| 1733938200 | 24.0148 | -0.27 | -1.13 | 24.2809 | 24.2853 | 23.9349 | 0 |
| 1733851800 | 24.2883 | 0.02 | 0.09 | 24.285 | 24.3776 | 24.1603 | 0 |
| 1733765400 | 24.2659 | 0.15 | 0.64 | 24.0807 | 24.4408 | 24.0734 | 0 |
| 1733506200 | 24.1127 | 0.19 | 0.78 | 23.9425 | 24.2316 | 23.7725 | 0 |
| 1733419800 | 23.9266 | -0.29 | -1.22 | 24.2064 | 24.2276 | 23.8912 | 0 |
| 1733333400 | 24.2211 | 0.01 | 0.02 | 24.1773 | 24.2591 | 23.9853 | 0 |
| 1733247000 | 24.2153 | -0.12 | -0.48 | 24.3063 | 24.4656 | 24.154 | 0 |
| 1733160600 | 24.3312 | 0.08 | 0.31 | 24.1826 | 24.3776 | 24.1753 | 0 |
| 1732901400 | 24.2556 | -0.01 | -0.04 | 24.1987 | 24.3369 | 24.1944 | 0 |
| 1732815000 | 24.2651 | 0.08 | 0.31 | 24.1795 | 24.3459 | 24.1795 | 0 |
| 1732728600 | 24.1896 | 0.09 | 0.35 | 24.0639 | 24.3076 | 24.0639 | 0 |
| 1732642200 | 24.1044 | -0.12 | -0.50 | 24.242 | 24.242 | 23.9415 | 0 |
| 1732555800 | 24.226 | 0.36 | 1.51 | 23.8853 | 24.2967 | 23.864 | 0 |
| 1732296600 | 23.8667 | 0.49 | 2.08 | 23.4445 | 23.8753 | 23.4374 | 0 |
| 1732210200 | 23.3812 | 0.28 | 1.21 | 23.122 | 23.4009 | 23.122 | 0 |
| 1732123800 | 23.1012 | 0.26 | 1.13 | 22.7928 | 23.1012 | 22.7833 | 0 |
| 1732037400 | 22.8421 | 0.06 | 0.26 | 22.7491 | 22.8448 | 22.6102 | 0 |
| 1731951000 | 22.7818 | -0.15 | -0.67 | 22.9324 | 22.9421 | 22.7394 | 0 |
| 1731691800 | 22.9366 | -0.98 | -4.10 | 23.9742 | 23.9742 | 22.8078 | 0 |
| 1731605400 | 23.9181 | -0.39 | -1.59 | 24.3133 | 24.3254 | 23.8659 | 0 |
| 1731519000 | 24.3045 | 0.12 | 0.48 | 24.2091 | 24.3699 | 24.089 | 0 |
| 1731432600 | 24.1887 | -0.24 | -0.97 | 24.4901 | 24.4901 | 24.1578 | 0 |
| 1731346200 | 24.4251 | 0.39 | 1.63 | 23.9975 | 24.4591 | 23.9946 | 0 |
| 1731087000 | 24.0322 | -0.01 | -0.03 | 24.0566 | 24.1262 | 23.9256 | 0 |
| 1731000600 | 24.0406 | 0.02 | 0.07 | 23.984 | 24.3788 | 23.984 | 0 |
| 1730914200 | 24.0229 | 0.19 | 0.80 | 23.692 | 24.8394 | 23.6878 | 0 |
| 1730827800 | 23.8312 | -0.05 | -0.20 | 23.8325 | 23.918 | 23.5736 | 0 |
| 1730741400 | 23.878 | 0.15 | 0.64 | 23.7824 | 23.9482 | 23.7132 | 0 |
| 1730482200 | 23.7272 | 0.09 | 0.38 | 23.6047 | 23.7674 | 23.4394 | 0 |
| 1730395800 | 23.6369 | 0.01 | 0.04 | 23.6384 | 23.69 | 23.5182 | 0 |
| 1730309400 | 23.6271 | 0.09 | 0.37 | 23.5635 | 23.7279 | 23.4067 | 0 |
| 1730223000 | 23.5394 | -0.08 | -0.35 | 23.6255 | 23.7118 | 23.5351 | 0 |
| 1730136600 | 23.6226 | 0.01 | 0.06 | 23.6051 | 23.8014 | 23.4739 | 0 |
| 1729873800 | 23.6094 | -0.1 | -0.41 | 23.7297 | 23.782 | 23.5713 | 0 |
| 1729787400 | 23.7069 | -0.18 | -0.76 | 23.8928 | 23.8928 | 23.6711 | 0 |
| 1729701000 | 23.8885 | -0.11 | -0.47 | 23.9755 | 24.1018 | 23.8405 | 0 |
| 1729614600 | 24.0015 | -0.12 | -0.48 | 24.0791 | 24.1483 | 23.9667 | 0 |
| 1729528200 | 24.1167 | -0.2 | -0.83 | 24.3159 | 24.4696 | 24.1123 | 0 |
| 1729269000 | 24.3188 | -0.03 | -0.13 | 24.2794 | 24.3421 | 24.1572 | 0 |
| 1729182600 | 24.3511 | 0.01 | 0.06 | 24.3266 | 24.5965 | 24.3266 | 0 |
| 1729096200 | 24.3368 | -0.07 | -0.30 | 24.5358 | 24.5358 | 24.2419 | 0 |
| 1729009800 | 24.4098 | 0.05 | 0.20 | 24.3357 | 24.4974 | 24.3161 | 0 |
| 1728923400 | 24.3605 | 0.11 | 0.47 | 24.2303 | 24.4954 | 24.2303 | 0 |
| 1728664200 | 24.2477 | 0.14 | 0.57 | 24.136 | 24.268 | 23.961 | 0 |
| 1728577800 | 24.1101 | 0.1 | 0.42 | 23.9816 | 24.1173 | 23.8542 | 0 |
| 1728491400 | 24.0088 | -0.03 | -0.12 | 24.0594 | 24.0594 | 23.8742 | 0 |
| 1728405000 | 24.0379 | -0.08 | -0.31 | 24.1353 | 24.141 | 23.8409 | 0 |
| 1728318600 | 24.1138 | 0.04 | 0.16 | 24.0794 | 24.2381 | 24.0722 | 0 |
| 1728059400 | 24.0751 | -0.02 | -0.10 | 24.0625 | 24.2499 | 23.9557 | 0 |
| 1727973000 | 24.0984 | 0.03 | 0.13 | 24.2358 | 24.3628 | 24.0232 | 0 |
| 1727886600 | 24.0666 | 0.27 | 1.15 | 23.7823 | 24.1147 | 23.7272 | 0 |
| 1727800200 | 23.7923 | 0.03 | 0.14 | 23.7995 | 24.0546 | 23.6626 | 0 |
| 1727713800 | 23.758 | -0.09 | -0.38 | 23.8903 | 23.9045 | 23.7003 | 0 |
| 1727454600 | 23.8488 | 0.42 | 1.78 | 23.4169 | 23.8688 | 23.4043 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
