MSCI USA Financials UCITS ETF 1D Index (IN4Q)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3322 | 1.17359033148 | 28.3063 | 28.9207 | 27.8379 | 0 | 0 | IX |
| 4 | -1.1622 | -3.89990839141 | 29.8007 | 29.8562 | 27.7239 | 0 | 0 | IX |
| 12 | 3.823 | 15.4056940219 | 24.8155 | 29.9834 | 24.7886 | 0 | 0 | IX |
| 26 | 4.8074 | 20.1727994092 | 23.8311 | 29.9834 | 23.1568 | 0 | 0 | IX |
| 52 | 7.1806 | 33.4636660624 | 21.4579 | 29.9834 | 21.2626 | 0 | 0 | IX |
| 156 | 9.8689 | 52.5791705737 | 18.7696 | 29.9834 | 17.5837 | 0 | 0 | IX |
| 260 | 9.8689 | 52.5791705737 | 18.7696 | 29.9834 | 17.5837 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 28.335 | -0.1 | -0.35 | 28.4485 | 28.4561 | 28.2189 | 0 |
| 1734715800 | 28.4331 | 0.25 | 0.90 | 28.3063 | 28.4348 | 27.8379 | 0 |
| 1734629400 | 28.1801 | -0.32 | -1.12 | 28.4744 | 28.4899 | 27.7239 | 0 |
| 1734543000 | 28.4986 | 0.08 | 0.27 | 28.5081 | 28.5843 | 28.4309 | 0 |
| 1734456600 | 28.4213 | -0.3 | -1.03 | 28.6431 | 28.6828 | 28.3872 | 0 |
| 1734370200 | 28.7177 | -0.21 | -0.71 | 28.9317 | 28.9404 | 28.664 | 0 |
| 1734111000 | 28.923 | 0.06 | 0.21 | 28.9988 | 29.1167 | 28.8094 | 0 |
| 1734024600 | 28.8634 | 0.15 | 0.52 | 28.8379 | 28.9537 | 28.6665 | 0 |
| 1733938200 | 28.7132 | -0.04 | -0.15 | 28.7462 | 28.7929 | 28.6168 | 0 |
| 1733851800 | 28.7549 | -0.05 | -0.16 | 28.8195 | 28.823 | 28.4997 | 0 |
| 1733765400 | 28.8021 | -0.27 | -0.92 | 29.0309 | 29.168 | 28.7008 | 0 |
| 1733506200 | 29.0695 | -0.09 | -0.32 | 29.1792 | 29.1792 | 28.9793 | 0 |
| 1733419800 | 29.1616 | 0.14 | 0.49 | 28.9997 | 29.2364 | 28.9927 | 0 |
| 1733333400 | 29.019 | -0.33 | -1.12 | 29.3008 | 29.345 | 29.013 | 0 |
| 1733247000 | 29.3467 | -0.28 | -0.94 | 29.5974 | 29.6109 | 29.3239 | 0 |
| 1733160600 | 29.6241 | -0.04 | -0.13 | 29.5735 | 29.8206 | 29.5047 | 0 |
| 1732901400 | 29.6628 | -0.12 | -0.39 | 29.8007 | 29.8562 | 29.6605 | 0 |
| 1732815000 | 29.7784 | 0.01 | 0.03 | 29.7577 | 29.8428 | 29.7327 | 0 |
| 1732728600 | 29.7702 | -0.09 | -0.30 | 29.8387 | 29.9834 | 29.7249 | 0 |
| 1732642200 | 29.8596 | 0.1 | 0.34 | 29.7791 | 29.8972 | 29.6751 | 0 |
| 1732555800 | 29.7595 | 0.07 | 0.23 | 29.7148 | 29.882 | 29.7148 | 0 |
| 1732296600 | 29.6916 | 0.45 | 1.54 | 29.3436 | 29.7439 | 29.29 | 0 |
| 1732210200 | 29.2413 | 0.54 | 1.87 | 28.7302 | 29.2641 | 28.7302 | 0 |
| 1732123800 | 28.7043 | -0.19 | -0.66 | 28.8322 | 28.9683 | 28.6561 | 0 |
| 1732037400 | 28.8945 | -0.13 | -0.45 | 28.9773 | 29.0434 | 28.6794 | 0 |
| 1731951000 | 29.0252 | 0.14 | 0.48 | 28.8822 | 29.027 | 28.8697 | 0 |
| 1731691800 | 28.8874 | 0.16 | 0.55 | 28.7978 | 28.9669 | 28.5775 | 0 |
| 1731605400 | 28.7304 | -0.16 | -0.56 | 28.9061 | 29.0114 | 28.7124 | 0 |
| 1731519000 | 28.8915 | 0.26 | 0.90 | 28.6567 | 28.9019 | 28.5338 | 0 |
| 1731432600 | 28.6326 | 0.11 | 0.38 | 28.6015 | 28.6858 | 28.4831 | 0 |
| 1731346200 | 28.5256 | 0.63 | 2.26 | 27.8544 | 28.5666 | 27.851 | 0 |
| 1731087000 | 27.8947 | 0.32 | 1.16 | 27.5879 | 27.9432 | 27.555 | 0 |
| 1731000600 | 27.5738 | -0.36 | -1.28 | 27.8881 | 28.248 | 27.5406 | 0 |
| 1730914200 | 27.9317 | 1.82 | 6.95 | 27.1898 | 28.0904 | 27.1833 | 0 |
| 1730827800 | 26.1159 | 0.06 | 0.24 | 26.0037 | 26.187 | 25.9314 | 0 |
| 1730741400 | 26.0533 | -0.32 | -1.20 | 26.1713 | 26.2052 | 25.9997 | 0 |
| 1730482200 | 26.3708 | -0.17 | -0.63 | 26.5013 | 26.5155 | 26.1725 | 0 |
| 1730395800 | 26.5375 | -0.01 | -0.03 | 26.5486 | 26.6346 | 26.4062 | 0 |
| 1730309400 | 26.5463 | 0.12 | 0.44 | 26.458 | 26.5977 | 26.2797 | 0 |
| 1730223000 | 26.4309 | -0.05 | -0.18 | 26.6672 | 26.6672 | 26.4086 | 0 |
| 1730136600 | 26.4786 | 0.17 | 0.66 | 26.3582 | 26.5021 | 26.2811 | 0 |
| 1729873800 | 26.3046 | -0.18 | -0.67 | 26.5689 | 26.6161 | 26.2999 | 0 |
| 1729787400 | 26.483 | -0.04 | -0.14 | 26.501 | 26.6035 | 26.4064 | 0 |
| 1729701000 | 26.5201 | 0.04 | 0.15 | 26.4509 | 26.5953 | 26.4397 | 0 |
| 1729614600 | 26.4795 | -0.01 | -0.03 | 26.4572 | 26.5104 | 26.3234 | 0 |
| 1729528200 | 26.4881 | -0.13 | -0.49 | 26.6148 | 26.7589 | 26.4829 | 0 |
| 1729269000 | 26.6196 | -0.14 | -0.52 | 26.5712 | 26.6989 | 26.4646 | 0 |
| 1729182600 | 26.7599 | 0.27 | 1.01 | 26.4807 | 26.8253 | 26.4807 | 0 |
| 1729096200 | 26.4918 | 0.21 | 0.81 | 26.4137 | 26.5367 | 26.2279 | 0 |
| 1729009800 | 26.2781 | 0.21 | 0.79 | 26.0447 | 26.3574 | 26.0385 | 0 |
| 1728923400 | 26.0712 | 0.21 | 0.81 | 25.8443 | 26.1229 | 25.8397 | 0 |
| 1728664200 | 25.8628 | 0.38 | 1.51 | 25.4498 | 25.9276 | 25.3672 | 0 |
| 1728577800 | 25.4785 | 0.03 | 0.11 | 25.4178 | 25.5655 | 25.3969 | 0 |
| 1728491400 | 25.4497 | 0.23 | 0.93 | 25.2251 | 25.453 | 25.169 | 0 |
| 1728405000 | 25.2151 | -0.01 | -0.04 | 25.2147 | 25.2322 | 25.0465 | 0 |
| 1728318600 | 25.2258 | 0.12 | 0.49 | 25.1064 | 25.3679 | 25.0989 | 0 |
| 1728059400 | 25.1019 | 0.25 | 1.02 | 24.8155 | 25.2672 | 24.7886 | 0 |
| 1727973000 | 24.8483 | 0.16 | 0.63 | 24.8664 | 24.9743 | 24.7447 | 0 |
| 1727886600 | 24.6929 | -0 | -0.01 | 24.6133 | 24.7606 | 24.5181 | 0 |
| 1727800200 | 24.6945 | 0.24 | 0.97 | 24.4971 | 24.7073 | 24.4433 | 0 |
| 1727713800 | 24.4574 | -0.16 | -0.66 | 24.5307 | 24.5443 | 24.3432 | 0 |
| 1727454600 | 24.6202 | 0.25 | 1.02 | 24.4724 | 24.6347 | 24.4145 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
