MSCI USA Financials UCITS ETF 1D Index (IN4P)
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 | 0.4 | 1.40461768063 | 28.4775 | 29.565 | 28.4775 | 0 | 0 | IX |
| 4 | 0.755 | 2.68468308294 | 28.1225 | 29.565 | 27.81 | 0 | 0 | IX |
| 12 | 1.08 | 3.88524147855 | 27.7975 | 29.565 | 27.3475 | 0 | 0 | IX |
| 26 | 3.5325 | 13.937660288 | 25.345 | 29.565 | 25.345 | 0 | 0 | IX |
| 52 | 5.8075 | 25.1733853489 | 23.07 | 29.565 | 21.435 | 0 | 0 | IX |
| 156 | 7.5375 | 35.3209934396 | 21.34 | 29.565 | 20.075 | 0 | 0 | IX |
| 260 | 7.5375 | 35.3209934396 | 21.34 | 29.565 | 20.075 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 28.8375 | -0.49 | -1.67 | 29.3275 | 29.3275 | 28.825 | 0 |
| 1721320200 | 29.3275 | 0.01 | 0.03 | 29.33 | 29.565 | 29.275 | 0 |
| 1721233800 | 29.3175 | 0.23 | 0.81 | 29.0825 | 29.34 | 28.9425 | 0 |
| 1721147400 | 29.0825 | 0.3 | 1.05 | 28.8825 | 29.2525 | 28.84 | 0 |
| 1721061000 | 28.78 | 0.3 | 1.06 | 28.4775 | 28.785 | 28.4775 | 0 |
| 1720801800 | 28.4775 | 0.05 | 0.19 | 28.4225 | 28.5625 | 28.2675 | 0 |
| 1720715400 | 28.4225 | 0.24 | 0.85 | 28.3075 | 28.43 | 28.1575 | 0 |
| 1720629000 | 28.1825 | -0.02 | -0.05 | 28.225 | 28.255 | 28.11 | 0 |
| 1720542600 | 28.1975 | 0.16 | 0.57 | 28.0375 | 28.2025 | 28.02 | 0 |
| 1720456200 | 28.0375 | 0.05 | 0.19 | 27.985 | 28.2525 | 27.985 | 0 |
| 1720197000 | 27.985 | -0.24 | -0.85 | 28.225 | 28.225 | 27.9625 | 0 |
| 1720110600 | 28.225 | 0 | 0.01 | 28.2575 | 28.3325 | 28.225 | 0 |
| 1720024200 | 28.2225 | 0.01 | 0.04 | 28.3975 | 28.44 | 28.18 | 0 |
| 1719937800 | 28.2125 | 0.07 | 0.27 | 28.12 | 28.23 | 28.0425 | 0 |
| 1719851400 | 28.1375 | -0.02 | -0.08 | 28.16 | 28.2925 | 28.0025 | 0 |
| 1719592200 | 28.16 | 0.13 | 0.45 | 28.115 | 28.3025 | 28.08 | 0 |
| 1719505800 | 28.0325 | -0.04 | -0.15 | 28.1775 | 28.1775 | 27.81 | 0 |
| 1719419400 | 28.075 | -0.17 | -0.61 | 28.225 | 28.265 | 27.96 | 0 |
| 1719333000 | 28.2475 | -0.25 | -0.86 | 28.375 | 28.465 | 28.2375 | 0 |
| 1719246600 | 28.4925 | 0.37 | 1.32 | 28.1225 | 28.5375 | 28.1225 | 0 |
| 1718987400 | 28.1225 | 0.05 | 0.17 | 28.275 | 28.3675 | 28.055 | 0 |
| 1718901000 | 28.075 | 0.09 | 0.30 | 27.99 | 28.1975 | 27.99 | 0 |
| 1718814600 | 27.99 | 0.01 | 0.04 | 28.045 | 28.045 | 27.9375 | 0 |
| 1718728200 | 27.9775 | 0.28 | 1.01 | 27.8875 | 28.02 | 27.835 | 0 |
| 1718641800 | 27.6975 | -0.05 | -0.17 | 27.745 | 27.755 | 27.5675 | 0 |
| 1718382600 | 27.745 | 0.18 | 0.66 | 27.5625 | 27.8025 | 27.49 | 0 |
| 1718296200 | 27.5625 | -0.12 | -0.43 | 27.6125 | 27.6575 | 27.43 | 0 |
| 1718209800 | 27.6825 | -0.07 | -0.24 | 27.75 | 27.88 | 27.66 | 0 |
| 1718123400 | 27.75 | -0.22 | -0.79 | 28.0675 | 28.0675 | 27.67 | 0 |
| 1718037000 | 27.97 | -0.06 | -0.21 | 28.11 | 28.11 | 27.8975 | 0 |
| 1717777800 | 28.0275 | 0.3 | 1.08 | 27.7275 | 28.1175 | 27.6175 | 0 |
| 1717691400 | 27.7275 | 0.07 | 0.26 | 27.7 | 27.8225 | 27.6225 | 0 |
| 1717605000 | 27.655 | 0.11 | 0.41 | 27.5425 | 27.695 | 27.5375 | 0 |
| 1717518600 | 27.5425 | -0.05 | -0.17 | 27.6625 | 27.8125 | 27.53 | 0 |
| 1717432200 | 27.59 | -0.1 | -0.34 | 27.685 | 28.085 | 27.56 | 0 |
| 1717173000 | 27.685 | 0.06 | 0.23 | 27.6975 | 27.7 | 27.5275 | 0 |
| 1717086600 | 27.6225 | 0.08 | 0.29 | 27.5425 | 27.66 | 27.51 | 0 |
| 1717000200 | 27.5425 | -0.17 | -0.61 | 27.625 | 27.625 | 27.4425 | 0 |
| 1716913800 | 27.7125 | -0.32 | -1.12 | 28.0275 | 28.0275 | 27.7075 | 0 |
| 1716827400 | 28.0275 | 0.05 | 0.20 | 27.9975 | 28.0275 | 27.9375 | 0 |
| 1716568200 | 27.9725 | -0.12 | -0.43 | 27.895 | 28 | 27.815 | 0 |
| 1716481800 | 28.0925 | -0.23 | -0.81 | 28.3225 | 28.335 | 28.01 | 0 |
| 1716395400 | 28.3225 | 0.05 | 0.16 | 28.32 | 28.46 | 28.305 | 0 |
| 1716309000 | 28.2775 | -0.19 | -0.66 | 28.1925 | 28.32 | 28.16 | 0 |
| 1716222600 | 28.465 | 0.07 | 0.26 | 28.39 | 28.55 | 28.35 | 0 |
| 1715963400 | 28.39 | -0.04 | -0.13 | 28.4275 | 28.43 | 28.3025 | 0 |
| 1715877000 | 28.4275 | 0.18 | 0.65 | 28.245 | 28.455 | 28.245 | 0 |
| 1715790600 | 28.245 | 0.11 | 0.40 | 28.1325 | 28.3775 | 28.1325 | 0 |
| 1715704200 | 28.1325 | -0.11 | -0.37 | 28.1425 | 28.1875 | 28.0675 | 0 |
| 1715617800 | 28.2375 | -0.07 | -0.25 | 28.3225 | 28.37 | 28.2075 | 0 |
| 1715358600 | 28.3075 | 0.2 | 0.70 | 28.2375 | 28.37 | 28.2225 | 0 |
| 1715272200 | 28.11 | 0.15 | 0.53 | 27.9625 | 28.13 | 27.9625 | 0 |
| 1715185800 | 27.9625 | 0.05 | 0.18 | 27.9525 | 28 | 27.8425 | 0 |
| 1715099400 | 27.9125 | 0.29 | 1.05 | 27.6225 | 27.945 | 27.6225 | 0 |
| 1715013000 | 27.6225 | 0.24 | 0.87 | 27.385 | 27.6975 | 27.385 | 0 |
| 1714753800 | 27.385 | -0.03 | -0.12 | 27.4825 | 27.6025 | 27.3475 | 0 |
| 1714667400 | 27.4175 | -0.25 | -0.89 | 27.665 | 27.69 | 27.4 | 0 |
| 1714494600 | 27.665 | -0.11 | -0.40 | 27.725 | 27.78 | 27.5925 | 0 |
| 1714408200 | 27.775 | -0.05 | -0.19 | 27.7975 | 27.92 | 27.745 | 0 |
| 1714149000 | 27.8275 | 0.14 | 0.51 | 27.7425 | 27.9675 | 27.685 | 0 |
| 1714062600 | 27.6875 | -0.27 | -0.97 | 27.975 | 28.0325 | 27.595 | 0 |
| 1713976200 | 27.96 | -0.06 | -0.20 | 28.015 | 28.13 | 27.9125 | 0 |
| 1713889800 | 28.015 | 0.26 | 0.95 | 27.7525 | 28.0625 | 27.7525 | 0 |
| 1713803400 | 27.7525 | 0.3 | 1.07 | 27.4575 | 27.8225 | 27.4575 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
