MSCI USA Financials UCITS ETF 1D Index (IN4P)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.445 | 4.18416099609 | 34.535 | 36.01 | 33.9175 | 0 | 0 | IX |
| 4 | 1.8925 | 5.55188852219 | 34.0875 | 36.01 | 33.5475 | 0 | 0 | IX |
| 12 | 4.14 | 13.0025125628 | 31.84 | 36.01 | 30.9375 | 0 | 0 | IX |
| 26 | 6.8975 | 23.7170119488 | 29.0825 | 36.01 | 26.9175 | 0 | 0 | IX |
| 52 | 11.0375 | 44.2517790919 | 24.9425 | 36.01 | 24.795 | 0 | 0 | IX |
| 156 | 14.64 | 68.6035613871 | 21.34 | 36.01 | 20.075 | 0 | 0 | IX |
| 260 | 14.64 | 68.6035613871 | 21.34 | 36.01 | 20.075 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 35.98 | 0.38 | 1.07 | 35.5975 | 36.01 | 35.5975 | 0 |
| 1737048600 | 35.5975 | 0.2 | 0.57 | 35.5975 | 35.7675 | 35.5175 | 0 |
| 1736962200 | 35.3975 | 1.05 | 3.06 | 34.3475 | 35.4275 | 34.3475 | 0 |
| 1736875800 | 34.3475 | 0.11 | 0.31 | 34.2975 | 34.515 | 34.28 | 0 |
| 1736789400 | 34.24 | 0.13 | 0.37 | 34.1125 | 34.34 | 33.9175 | 0 |
| 1736530200 | 34.1125 | -0.55 | -1.58 | 34.535 | 34.7575 | 34.0875 | 0 |
| 1736443800 | 34.66 | 0.04 | 0.11 | 34.7625 | 34.7625 | 34.4975 | 0 |
| 1736357400 | 34.6225 | -0.08 | -0.24 | 34.5225 | 34.7 | 34.395 | 0 |
| 1736271000 | 34.705 | -0.09 | -0.24 | 34.79 | 34.79 | 34.27 | 0 |
| 1736184600 | 34.79 | 0.09 | 0.25 | 34.7025 | 34.8 | 34.535 | 0 |
| 1735925400 | 34.7025 | -0.2 | -0.58 | 34.905 | 34.905 | 34.4525 | 0 |
| 1735839000 | 34.905 | 0.83 | 2.43 | 34.0775 | 34.905 | 34.0775 | 0 |
| 1735579800 | 34.0775 | -0.47 | -1.37 | 34.55 | 34.55 | 34.07 | 0 |
| 1735320600 | 34.55 | 0.43 | 1.26 | 34.12 | 34.795 | 34.12 | 0 |
| 1734975000 | 34.12 | -0.19 | -0.56 | 34.3125 | 34.3175 | 33.9925 | 0 |
| 1734715800 | 34.3125 | 0.23 | 0.66 | 34.0875 | 34.3125 | 33.5475 | 0 |
| 1734629400 | 34.0875 | -0.46 | -1.34 | 34.55 | 34.55 | 33.69 | 0 |
| 1734543000 | 34.55 | 0.14 | 0.40 | 34.4675 | 34.635 | 34.4075 | 0 |
| 1734456600 | 34.4125 | -0.29 | -0.83 | 34.6475 | 34.71 | 34.3225 | 0 |
| 1734370200 | 34.7 | -0.09 | -0.27 | 34.7925 | 34.8725 | 34.6225 | 0 |
| 1734111000 | 34.7925 | -0.13 | -0.37 | 35.01 | 35.1275 | 34.685 | 0 |
| 1734024600 | 34.9225 | 0.04 | 0.12 | 34.9975 | 35.0775 | 34.7975 | 0 |
| 1733938200 | 34.88 | -0.01 | -0.04 | 34.8925 | 34.9725 | 34.7575 | 0 |
| 1733851800 | 34.8925 | 0.08 | 0.23 | 34.8125 | 34.9075 | 34.5325 | 0 |
| 1733765400 | 34.8125 | -0.26 | -0.73 | 35.07 | 35.23 | 34.6775 | 0 |
| 1733506200 | 35.07 | -0.12 | -0.33 | 35.1875 | 35.1925 | 34.96 | 0 |
| 1733419800 | 35.1875 | 0.14 | 0.41 | 35.045 | 35.2725 | 35.0025 | 0 |
| 1733333400 | 35.045 | -0.31 | -0.88 | 35.3575 | 35.375 | 35.0175 | 0 |
| 1733247000 | 35.3575 | -0.35 | -0.97 | 35.7025 | 35.7025 | 35.33 | 0 |
| 1733160600 | 35.7025 | -0.01 | -0.03 | 35.7125 | 36 | 35.5625 | 0 |
| 1732901400 | 35.7125 | -0.09 | -0.24 | 35.8375 | 35.9 | 35.6625 | 0 |
| 1732815000 | 35.8 | 0.08 | 0.24 | 35.715 | 35.8375 | 35.715 | 0 |
| 1732728600 | 35.715 | -0.05 | -0.13 | 35.795 | 35.96 | 35.61 | 0 |
| 1732642200 | 35.76 | 0.09 | 0.25 | 35.67 | 35.8125 | 35.5175 | 0 |
| 1732555800 | 35.67 | -0.08 | -0.21 | 35.745 | 35.8525 | 35.5925 | 0 |
| 1732296600 | 35.745 | 0.59 | 1.69 | 35.18 | 35.7975 | 35.1675 | 0 |
| 1732210200 | 35.15 | 0.66 | 1.91 | 34.49 | 35.1575 | 34.49 | 0 |
| 1732123800 | 34.49 | -0.11 | -0.32 | 34.6 | 34.78 | 34.43 | 0 |
| 1732037400 | 34.6 | -0.13 | -0.37 | 34.72 | 34.7825 | 34.2625 | 0 |
| 1731951000 | 34.7275 | 0.15 | 0.44 | 34.575 | 34.7325 | 34.5075 | 0 |
| 1731691800 | 34.575 | 0.02 | 0.07 | 34.5525 | 34.7475 | 34.2725 | 0 |
| 1731605400 | 34.5525 | -0.2 | -0.58 | 34.7575 | 34.8875 | 34.52 | 0 |
| 1731519000 | 34.7525 | 0.33 | 0.96 | 34.4225 | 34.7525 | 34.205 | 0 |
| 1731432600 | 34.4225 | -0.05 | -0.14 | 34.47 | 34.56 | 34.375 | 0 |
| 1731346200 | 34.47 | 0.87 | 2.59 | 33.6 | 34.5475 | 33.6 | 0 |
| 1731087000 | 33.6 | 0.41 | 1.24 | 33.182499 | 33.6625 | 33.1225 | 0 |
| 1731000600 | 33.1875 | -0.35 | -1.04 | 33.5375 | 33.8875 | 33.145 | 0 |
| 1730914200 | 33.5375 | 2.42 | 7.77 | 32.59 | 33.735 | 32.59 | 0 |
| 1730827800 | 31.12 | 0.13 | 0.42 | 30.99 | 31.2525 | 30.9375 | 0 |
| 1730741400 | 30.99 | -0.49 | -1.56 | 31.1675 | 31.1675 | 30.9575 | 0 |
| 1730482200 | 31.48 | 0.03 | 0.10 | 31.45 | 31.5575 | 31.13 | 0 |
| 1730395800 | 31.45 | -0.33 | -1.05 | 31.77 | 31.77 | 31.3375 | 0 |
| 1730309400 | 31.7825 | -0.03 | -0.09 | 31.81 | 31.905 | 31.535 | 0 |
| 1730223000 | 31.81 | 0.03 | 0.10 | 32 | 32 | 31.775 | 0 |
| 1730136600 | 31.7775 | 0.2 | 0.65 | 31.6425 | 31.8 | 31.555 | 0 |
| 1729873800 | 31.5725 | -0.2 | -0.61 | 31.84 | 31.9425 | 31.555 | 0 |
| 1729787400 | 31.7675 | -0.07 | -0.21 | 31.8025 | 31.925 | 31.7175 | 0 |
| 1729701000 | 31.835 | 0.05 | 0.14 | 31.79 | 31.97 | 31.79 | 0 |
| 1729614600 | 31.79 | 0.01 | 0.04 | 31.79 | 31.81 | 31.595 | 0 |
| 1729528200 | 31.7775 | -0.18 | -0.55 | 31.9525 | 32.0875 | 31.775 | 0 |
| 1729269000 | 31.9525 | -0.18 | -0.56 | 32 | 32.119999 | 31.8275 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
