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 | -0.2014 | -0.820343208137 | 24.5507 | 24.8965 | 24.2357 | 0 | 0 | IX |
| 4 | -0.1765 | -0.71965032741 | 24.5258 | 25.2975 | 23.8294 | 0 | 0 | IX |
| 12 | 1.5464 | 6.78159356924 | 22.8029 | 25.2975 | 22.68 | 0 | 0 | IX |
| 26 | 0.6527 | 2.75440358532 | 23.6966 | 25.2975 | 22.2453 | 0 | 0 | IX |
| 52 | 1.3401 | 5.82419206231 | 23.0092 | 25.2975 | 20.2719 | 0 | 0 | IX |
| 156 | -0.3946 | -1.59473648051 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| 260 | -0.3946 | -1.59473648051 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 24.3493 | -0.1 | -0.40 | 24.421 | 24.4268 | 24.2357 | 0 |
| 1724344200 | 24.447 | -0.23 | -0.92 | 24.6602 | 24.6617 | 24.4057 | 0 |
| 1724257800 | 24.6747 | -0.06 | -0.23 | 24.7603 | 24.8369 | 24.5465 | 0 |
| 1724171400 | 24.7313 | 0.01 | 0.02 | 24.7312 | 24.8965 | 24.6795 | 0 |
| 1724085000 | 24.7254 | 0.16 | 0.63 | 24.5603 | 24.748 | 24.5127 | 0 |
| 1723825800 | 24.5704 | -0.01 | -0.06 | 24.5507 | 24.7093 | 24.499 | 0 |
| 1723739400 | 24.5853 | 0.22 | 0.90 | 24.3281 | 24.6512 | 24.2875 | 0 |
| 1723653000 | 24.365 | -0.01 | -0.03 | 24.4588 | 24.586 | 24.2792 | 0 |
| 1723566600 | 24.3732 | 0.09 | 0.37 | 24.2315 | 24.5341 | 24.2315 | 0 |
| 1723480200 | 24.284 | -0.2 | -0.84 | 24.4887 | 24.5194 | 24.1892 | 0 |
| 1723221000 | 24.4887 | 0.07 | 0.27 | 24.3889 | 24.6989 | 24.3889 | 0 |
| 1723134600 | 24.4217 | -0.2 | -0.81 | 24.6641 | 24.6755 | 24.0476 | 0 |
| 1723048200 | 24.6211 | 0.11 | 0.45 | 24.4386 | 24.7728 | 24.4386 | 0 |
| 1722961800 | 24.5098 | 0.31 | 1.26 | 24.1493 | 24.6533 | 24.1238 | 0 |
| 1722875400 | 24.2042 | -0.21 | -0.85 | 24.5058 | 24.7577 | 23.8294 | 0 |
| 1722616200 | 24.4114 | -0.75 | -2.99 | 25.2681 | 25.2696 | 24.3695 | 0 |
| 1722529800 | 25.1639 | -0.07 | -0.27 | 25.2915 | 25.2975 | 24.9683 | 0 |
| 1722443400 | 25.2317 | 0.36 | 1.44 | 24.8854 | 25.2603 | 24.8854 | 0 |
| 1722357000 | 24.8736 | 0.18 | 0.72 | 24.6931 | 25.0322 | 24.6931 | 0 |
| 1722270600 | 24.696 | -0.18 | -0.72 | 24.852 | 24.9589 | 24.6377 | 0 |
| 1722011400 | 24.8756 | 0.37 | 1.52 | 24.5258 | 24.9554 | 24.5171 | 0 |
| 1721925000 | 24.504 | 0.44 | 1.85 | 24.0911 | 24.5359 | 24.0911 | 0 |
| 1721838600 | 24.0596 | 0.02 | 0.10 | 24.0592 | 24.0956 | 23.7376 | 0 |
| 1721752200 | 24.0349 | 0.2 | 0.83 | 23.8308 | 24.2394 | 23.8308 | 0 |
| 1721665800 | 23.8365 | 0.35 | 1.50 | 23.4756 | 23.9481 | 23.4658 | 0 |
| 1721406600 | 23.4839 | -0.33 | -1.37 | 23.8166 | 23.8166 | 23.4509 | 0 |
| 1721320200 | 23.8109 | -0.19 | -0.80 | 24.0269 | 24.1857 | 23.7912 | 0 |
| 1721233800 | 24.004 | -0.03 | -0.14 | 24.0087 | 24.2754 | 24.0026 | 0 |
| 1721147400 | 24.0374 | 0.35 | 1.46 | 23.7 | 24.0836 | 23.6839 | 0 |
| 1721061000 | 23.6915 | -0.04 | -0.17 | 23.7355 | 23.8374 | 23.6328 | 0 |
| 1720801800 | 23.7327 | 0.09 | 0.39 | 23.6441 | 23.8671 | 23.6299 | 0 |
| 1720715400 | 23.6412 | 0.56 | 2.41 | 23.074 | 23.677 | 23.074 | 0 |
| 1720629000 | 23.0849 | 0.16 | 0.68 | 22.9269 | 23.157 | 22.9269 | 0 |
| 1720542600 | 22.9296 | 0.01 | 0.05 | 22.938 | 23.1032 | 22.9073 | 0 |
| 1720456200 | 22.919 | 0.08 | 0.36 | 22.8365 | 22.9986 | 22.8352 | 0 |
| 1720197000 | 22.8365 | 0.02 | 0.07 | 22.8228 | 22.89 | 22.68 | 0 |
| 1720110600 | 22.8201 | -0.02 | -0.10 | 22.8507 | 22.9059 | 22.8032 | 0 |
| 1720024200 | 22.8439 | -0.24 | -1.03 | 23.0919 | 23.0941 | 22.8149 | 0 |
| 1719937800 | 23.081 | -0.19 | -0.80 | 23.2838 | 23.2866 | 22.9797 | 0 |
| 1719851400 | 23.266 | -0.18 | -0.76 | 23.4791 | 23.535 | 23.2306 | 0 |
| 1719592200 | 23.4445 | -0.01 | -0.03 | 23.4397 | 23.5532 | 23.4052 | 0 |
| 1719505800 | 23.4522 | -0.12 | -0.53 | 23.5626 | 23.5696 | 23.3124 | 0 |
| 1719419400 | 23.5765 | -0.1 | -0.43 | 23.6489 | 23.6735 | 23.489 | 0 |
| 1719333000 | 23.6783 | -0.12 | -0.52 | 23.8086 | 23.8142 | 23.5582 | 0 |
| 1719246600 | 23.8029 | 0.4 | 1.71 | 23.4025 | 23.81 | 23.3507 | 0 |
| 1718987400 | 23.4025 | 0.36 | 1.58 | 23.0611 | 23.4786 | 23.0583 | 0 |
| 1718901000 | 23.0393 | 0.05 | 0.23 | 22.9837 | 23.1381 | 22.8839 | 0 |
| 1718814600 | 22.9864 | -0.18 | -0.79 | 23.093 | 23.0944 | 22.9509 | 0 |
| 1718728200 | 23.1683 | 0.01 | 0.05 | 23.1544 | 23.243 | 23.0851 | 0 |
| 1718641800 | 23.1571 | -0.09 | -0.40 | 23.2786 | 23.3431 | 23.1459 | 0 |
| 1718382600 | 23.2511 | -0.11 | -0.49 | 23.3479 | 23.4051 | 23.2037 | 0 |
| 1718296200 | 23.3659 | -0.11 | -0.47 | 23.5007 | 23.5062 | 23.3255 | 0 |
| 1718209800 | 23.477 | 0.13 | 0.54 | 23.3412 | 23.6111 | 23.3398 | 0 |
| 1718123400 | 23.3508 | -0.04 | -0.16 | 23.4473 | 23.5199 | 23.3046 | 0 |
| 1718037000 | 23.3878 | -0.16 | -0.70 | 23.4346 | 23.45 | 23.2994 | 0 |
| 1717777800 | 23.5517 | 0.02 | 0.08 | 23.5363 | 23.5545 | 23.3787 | 0 |
| 1717691400 | 23.5336 | 0.18 | 0.76 | 23.3512 | 23.5704 | 23.3512 | 0 |
| 1717605000 | 23.3567 | 0.4 | 1.74 | 22.9698 | 23.3748 | 22.9644 | 0 |
| 1717518600 | 22.9563 | -0.06 | -0.28 | 23.017 | 23.1234 | 22.9097 | 0 |
| 1717432200 | 23.0197 | 0.15 | 0.65 | 22.8888 | 23.2065 | 22.8808 | 0 |
| 1717173000 | 22.8714 | 0.08 | 0.33 | 22.8029 | 23.0522 | 22.773 | 0 |
| 1717086600 | 22.7962 | -0.04 | -0.16 | 22.8422 | 22.9288 | 22.5792 | 0 |
| 1717000200 | 22.8328 | -0.31 | -1.35 | 23.1288 | 23.1369 | 22.727 | 0 |
| 1716913800 | 23.1451 | -0.44 | -1.88 | 23.6318 | 23.6318 | 23.1174 | 0 |
| 1716827400 | 23.5874 | -0.1 | -0.43 | 23.6866 | 23.688 | 23.5572 | 0 |
| 1716568200 | 23.6894 | -0.06 | -0.24 | 23.7567 | 23.7623 | 23.5738 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
