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 | 0.4835 | 2.09370805006 | 23.093 | 23.8142 | 22.8839 | 0 | 0 | IX |
| 4 | 0.4477 | 1.93568192038 | 23.1288 | 23.8142 | 22.5792 | 0 | 0 | IX |
| 12 | -0.2764 | -1.15876895472 | 23.8529 | 23.9908 | 22.2453 | 0 | 0 | IX |
| 26 | 0.3378 | 1.45360971139 | 23.2387 | 24.3996 | 22.2453 | 0 | 0 | IX |
| 52 | -0.1581 | -0.666116134251 | 23.7346 | 24.5174 | 20.2719 | 0 | 0 | IX |
| 156 | -1.1674 | -4.71793047984 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| 260 | -1.1674 | -4.71793047984 | 24.7439 | 25.5201 | 20.2719 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 23.4547 | 23.514 | 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 |
| 1716481800 | 23.7455 | -0.06 | -0.24 | 23.7841 | 23.8965 | 23.5591 | 0 |
| 1716395400 | 23.8037 | 0.21 | 0.88 | 23.5277 | 23.852 | 23.4936 | 0 |
| 1716309000 | 23.5954 | -0.22 | -0.91 | 23.8035 | 23.8049 | 23.5722 | 0 |
| 1716222600 | 23.8132 | 0.04 | 0.15 | 23.8 | 23.8487 | 23.6882 | 0 |
| 1715963400 | 23.7778 | -0.15 | -0.61 | 23.9262 | 23.933 | 23.6986 | 0 |
| 1715877000 | 23.9234 | 0.05 | 0.21 | 23.8668 | 23.9695 | 23.8034 | 0 |
| 1715790600 | 23.8723 | 0.11 | 0.45 | 23.7827 | 23.9908 | 23.7772 | 0 |
| 1715704200 | 23.7661 | 0.09 | 0.38 | 23.659 | 23.9052 | 23.565 | 0 |
| 1715617800 | 23.6755 | 0.1 | 0.41 | 23.5699 | 23.7898 | 23.5472 | 0 |
| 1715358600 | 23.5781 | 0.1 | 0.42 | 23.4292 | 23.7516 | 23.4292 | 0 |
| 1715272200 | 23.4796 | 0.03 | 0.13 | 23.4567 | 23.5055 | 23.3538 | 0 |
| 1715185800 | 23.4485 | -0.04 | -0.15 | 23.5155 | 23.6112 | 23.4303 | 0 |
| 1715099400 | 23.4841 | 0.21 | 0.88 | 23.3033 | 23.4907 | 23.3033 | 0 |
| 1715013000 | 23.2788 | -0.02 | -0.07 | 23.273 | 23.4681 | 23.2424 | 0 |
| 1714753800 | 23.2947 | 0.17 | 0.72 | 23.1078 | 23.53 | 23.0642 | 0 |
| 1714667400 | 23.1281 | 0.29 | 1.25 | 22.9025 | 23.2764 | 22.8945 | 0 |
| 1714494600 | 22.8423 | -0.17 | -0.72 | 23.0116 | 23.0197 | 22.7644 | 0 |
| 1714408200 | 23.0089 | 0.15 | 0.66 | 22.8146 | 23.0756 | 22.7553 | 0 |
| 1714149000 | 22.8572 | 0.4 | 1.79 | 22.4616 | 22.884 | 22.4577 | 0 |
| 1714062600 | 22.4551 | -0.59 | -2.54 | 22.9915 | 23.0628 | 22.4034 | 0 |
| 1713976200 | 23.041 | -0.21 | -0.88 | 23.2301 | 23.2328 | 22.9551 | 0 |
| 1713889800 | 23.2464 | 0.52 | 2.30 | 22.7156 | 23.2937 | 22.7156 | 0 |
| 1713803400 | 22.7248 | 0.29 | 1.27 | 22.5045 | 22.8353 | 22.4967 | 0 |
| 1713544200 | 22.4392 | -0.05 | -0.24 | 22.5228 | 22.5255 | 22.2453 | 0 |
| 1713457800 | 22.4939 | -0.15 | -0.65 | 22.6932 | 22.6971 | 22.3116 | 0 |
| 1713371400 | 22.6415 | -0.23 | -1.00 | 22.8206 | 22.8421 | 22.6214 | 0 |
| 1713285000 | 22.8702 | -0.36 | -1.56 | 23.2216 | 23.2216 | 22.7367 | 0 |
| 1713198600 | 23.2325 | -0.25 | -1.08 | 23.474 | 23.4823 | 23.1801 | 0 |
| 1712939400 | 23.485 | -0.06 | -0.25 | 23.494 | 23.7431 | 23.4836 | 0 |
| 1712853000 | 23.5449 | -0.1 | -0.42 | 23.61 | 23.7904 | 23.4746 | 0 |
| 1712766600 | 23.6446 | -0.18 | -0.75 | 23.9203 | 23.9338 | 23.52 | 0 |
| 1712680200 | 23.8242 | 0.25 | 1.06 | 23.5698 | 23.8943 | 23.5078 | 0 |
| 1712593800 | 23.5739 | 0.01 | 0.03 | 23.5433 | 23.6184 | 23.4536 | 0 |
| 1712334600 | 23.568 | -0.11 | -0.48 | 23.69 | 23.6955 | 23.3185 | 0 |
| 1712248200 | 23.6817 | -0.03 | -0.11 | 23.6985 | 23.7724 | 23.6122 | 0 |
| 1712161800 | 23.7068 | -0.14 | -0.60 | 23.8529 | 23.8707 | 23.5773 | 0 |
| 1712075400 | 23.8501 | -0.42 | -1.71 | 24.277 | 24.329 | 23.7438 | 0 |
| 1711647000 | 24.2657 | 0.15 | 0.61 | 24.0907 | 24.3183 | 24.0892 | 0 |
| 1711560600 | 24.1188 | 0.21 | 0.87 | 23.9116 | 24.1244 | 23.9116 | 0 |
| 1711474200 | 23.9116 | 0.02 | 0.08 | 23.8797 | 23.9888 | 23.8797 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
