MSCI Genomic Healthcare Innovation UE 1C Index (IN4H)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5818 | 2.02051071899 | 28.7947 | 29.5277 | 28.5387 | 0 | 0 | IX |
| 4 | -1.4125 | -4.58767741726 | 30.789 | 31.2389 | 28.5387 | 0 | 0 | IX |
| 12 | -2.2633 | -7.15333219553 | 31.6398 | 32.08 | 28.5387 | 0 | 0 | IX |
| 26 | -0.4156 | -1.3950006881 | 29.7921 | 32.4486 | 28.5387 | 0 | 0 | IX |
| 52 | -0.1995 | -0.674533405464 | 29.576 | 32.4486 | 27.6728 | 0 | 0 | IX |
| 156 | -1.0488 | -3.44713117044 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| 260 | -1.0488 | -3.44713117044 | 30.4253 | 32.4486 | 24.6188 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 29.0898 | -0.2 | -0.70 | 29.2539 | 29.3004 | 29.0323 | 0 |
| 1734715800 | 29.2947 | 0.53 | 1.84 | 28.7947 | 29.3115 | 28.5387 | 0 |
| 1734629400 | 28.7641 | -1.23 | -4.10 | 29.7805 | 29.7805 | 28.6222 | 0 |
| 1734543000 | 29.9925 | -0.03 | -0.09 | 30.0109 | 30.1631 | 29.9032 | 0 |
| 1734456600 | 30.0181 | -0.23 | -0.76 | 30.2249 | 30.3311 | 29.9816 | 0 |
| 1734370200 | 30.248 | 0.2 | 0.68 | 30.0574 | 30.4012 | 30.0329 | 0 |
| 1734111000 | 30.0431 | -0.56 | -1.83 | 30.4633 | 30.4633 | 29.9248 | 0 |
| 1734024600 | 30.6045 | -0.05 | -0.16 | 30.6793 | 30.6793 | 30.4588 | 0 |
| 1733938200 | 30.653 | -0.32 | -1.02 | 30.9181 | 30.9388 | 30.5209 | 0 |
| 1733851800 | 30.9682 | -0.06 | -0.18 | 30.944 | 31.1036 | 30.7747 | 0 |
| 1733765400 | 31.0232 | 0.28 | 0.91 | 30.7321 | 31.2389 | 30.7263 | 0 |
| 1733506200 | 30.7423 | 0.23 | 0.77 | 30.5587 | 30.8631 | 30.3573 | 0 |
| 1733419800 | 30.5081 | -0.27 | -0.88 | 30.8146 | 30.8389 | 30.432 | 0 |
| 1733333400 | 30.778 | 0.11 | 0.36 | 30.66 | 30.8345 | 30.4096 | 0 |
| 1733247000 | 30.6673 | -0.07 | -0.24 | 30.7816 | 30.9739 | 30.5515 | 0 |
| 1733160600 | 30.7406 | -0.05 | -0.16 | 30.6714 | 30.902 | 30.6301 | 0 |
| 1732901400 | 30.7897 | 0.01 | 0.03 | 30.789 | 30.8965 | 30.7113 | 0 |
| 1732815000 | 30.7802 | 0.08 | 0.26 | 30.5914 | 30.8017 | 30.5914 | 0 |
| 1732728600 | 30.7017 | 0.45 | 1.49 | 30.3051 | 30.7305 | 30.3022 | 0 |
| 1732642200 | 30.2517 | -0.15 | -0.48 | 30.4139 | 30.4525 | 30.0717 | 0 |
| 1732555800 | 30.3979 | 0.52 | 1.74 | 30.0269 | 30.5151 | 29.9843 | 0 |
| 1732296600 | 29.8775 | 0.44 | 1.49 | 29.4749 | 29.8804 | 29.4749 | 0 |
| 1732210200 | 29.4384 | 0.24 | 0.83 | 29.2467 | 29.51 | 29.2356 | 0 |
| 1732123800 | 29.1967 | 0.27 | 0.92 | 28.9348 | 29.2181 | 28.9184 | 0 |
| 1732037400 | 28.9294 | 0.11 | 0.39 | 28.8316 | 28.943 | 28.5616 | 0 |
| 1731951000 | 28.818 | -0.13 | -0.45 | 28.9555 | 28.9638 | 28.7225 | 0 |
| 1731691800 | 28.9473 | -1.46 | -4.81 | 30.3658 | 30.3686 | 28.8265 | 0 |
| 1731605400 | 30.4089 | -0.49 | -1.60 | 30.8473 | 30.8575 | 30.3216 | 0 |
| 1731519000 | 30.9029 | 0.09 | 0.28 | 30.8335 | 30.9855 | 30.714 | 0 |
| 1731432600 | 30.8175 | -0.62 | -1.98 | 31.3818 | 31.3818 | 30.8175 | 0 |
| 1731346200 | 31.4409 | 0.4 | 1.29 | 30.9463 | 31.4731 | 30.9362 | 0 |
| 1731087000 | 31.0419 | -0.19 | -0.61 | 31.1905 | 31.22 | 30.9732 | 0 |
| 1731000600 | 31.2324 | 0.28 | 0.91 | 31.0129 | 31.4997 | 31.0071 | 0 |
| 1730914200 | 30.9494 | -0.06 | -0.18 | 30.4833 | 32.0604 | 30.4805 | 0 |
| 1730827800 | 31.0044 | 0.08 | 0.25 | 30.9261 | 31.0665 | 30.6912 | 0 |
| 1730741400 | 30.9261 | 0.2 | 0.65 | 30.846 | 31.0965 | 30.7479 | 0 |
| 1730482200 | 30.7257 | 0.31 | 1.01 | 30.4454 | 30.8061 | 30.2624 | 0 |
| 1730395800 | 30.4174 | -0.3 | -0.97 | 30.7188 | 30.7868 | 30.3354 | 0 |
| 1730309400 | 30.716 | 0.14 | 0.44 | 30.6516 | 30.8316 | 30.4111 | 0 |
| 1730223000 | 30.5808 | -0.09 | -0.28 | 30.6449 | 30.7817 | 30.578 | 0 |
| 1730136600 | 30.6676 | 0.03 | 0.09 | 30.6173 | 30.9067 | 30.4978 | 0 |
| 1729873800 | 30.6413 | -0.08 | -0.25 | 30.7566 | 30.8176 | 30.5768 | 0 |
| 1729787400 | 30.7196 | -0.19 | -0.61 | 30.919 | 30.9827 | 30.6896 | 0 |
| 1729701000 | 30.909 | -0.23 | -0.75 | 31.0957 | 31.2504 | 30.8609 | 0 |
| 1729614600 | 31.1433 | -0.18 | -0.56 | 31.3209 | 31.369 | 31.0503 | 0 |
| 1729528200 | 31.3194 | -0.37 | -1.16 | 31.6797 | 31.8456 | 31.3122 | 0 |
| 1729269000 | 31.687 | -0 | -0.02 | 31.7093 | 31.7367 | 31.5525 | 0 |
| 1729182600 | 31.6918 | 0.05 | 0.16 | 31.5831 | 31.946 | 31.5831 | 0 |
| 1729096200 | 31.6413 | -0.31 | -0.96 | 31.8711 | 31.8711 | 31.5841 | 0 |
| 1729009800 | 31.9473 | 0.14 | 0.44 | 31.7571 | 32.08 | 31.7469 | 0 |
| 1728923400 | 31.8066 | 0.09 | 0.27 | 31.6566 | 31.9764 | 31.6566 | 0 |
| 1728664200 | 31.7204 | 0.25 | 0.80 | 31.5017 | 31.7349 | 31.3118 | 0 |
| 1728577800 | 31.4686 | 0.06 | 0.20 | 31.3646 | 31.4715 | 31.1587 | 0 |
| 1728491400 | 31.4047 | -0.06 | -0.18 | 31.4543 | 31.4543 | 31.213 | 0 |
| 1728405000 | 31.4629 | -0.08 | -0.24 | 31.5583 | 31.5612 | 31.2097 | 0 |
| 1728318600 | 31.5382 | -0 | -0.01 | 31.5787 | 31.7242 | 31.4886 | 0 |
| 1728059400 | 31.5413 | -0.06 | -0.19 | 31.6398 | 31.7552 | 31.5056 | 0 |
| 1727973000 | 31.6025 | -0.34 | -1.05 | 31.9162 | 32.0833 | 31.4672 | 0 |
| 1727886600 | 31.9394 | 0.35 | 1.10 | 31.5908 | 31.962 | 31.4787 | 0 |
| 1727800200 | 31.5922 | -0.24 | -0.75 | 31.8141 | 32.049799 | 31.4687 | 0 |
| 1727713800 | 31.8312 | -0.12 | -0.37 | 31.9754 | 32.0004 | 31.7673 | 0 |
| 1727454600 | 31.9482 | 0.49 | 1.55 | 31.3552 | 31.9986 | 31.3285 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
