MSCI USA Industrials UCITS ETF 1D Index (IN4S)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.826493715204 | 87.115 | 87.42 | 84.705 | 0 | 0 | IX |
| 4 | 3.02 | 3.62218890555 | 83.375 | 88.63 | 82.775 | 0 | 0 | IX |
| 12 | 0.00999999999999 | 0.0115760838108 | 86.385 | 89.21 | 81.805 | 0 | 0 | IX |
| 26 | 13.21 | 18.050146888 | 73.185 | 89.21 | 72.265 | 0 | 0 | IX |
| 52 | 16.2 | 23.0785668495 | 70.195 | 89.21 | 70.01 | 0 | 0 | IX |
| 156 | 26.99 | 45.4338860365 | 59.405 | 89.21 | 56.01 | 0 | 0 | IX |
| 260 | 26.99 | 45.4338860365 | 59.405 | 89.21 | 56.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 86.395 | 0.35 | 0.41 | 86.045 | 86.545 | 85.87 | 0 |
| 1738863000 | 86.045 | 0.94 | 1.10 | 85.91 | 86.44 | 85.745 | 0 |
| 1738776600 | 85.105 | -0.72 | -0.83 | 85.82 | 85.82 | 84.705 | 0 |
| 1738690200 | 85.82 | -0.92 | -1.05 | 86.14 | 86.37 | 85.49 | 0 |
| 1738603800 | 86.735 | -0.32 | -0.36 | 87.05 | 87.05 | 85.635 | 0 |
| 1738344600 | 87.05 | 0.76 | 0.88 | 87.115 | 87.42 | 86.675 | 0 |
| 1738258200 | 86.29 | 0.11 | 0.13 | 86.185 | 86.62 | 85.455 | 0 |
| 1738171800 | 86.18 | 0.43 | 0.50 | 86.205 | 86.83 | 85.985 | 0 |
| 1738085400 | 85.755 | 0.18 | 0.21 | 85.575 | 86.81 | 85.575 | 0 |
| 1737999000 | 85.575 | -1.91 | -2.18 | 87.48 | 87.48 | 85.49 | 0 |
| 1737739800 | 87.48 | -0.93 | -1.05 | 88.41 | 88.41 | 87.26 | 0 |
| 1737653400 | 88.41 | 0.62 | 0.71 | 87.79 | 88.63 | 87.73 | 0 |
| 1737567000 | 87.79 | 0.38 | 0.43 | 87.61 | 87.965 | 87.3 | 0 |
| 1737480600 | 87.41 | 1.02 | 1.18 | 86.925 | 87.51 | 86.515 | 0 |
| 1737394200 | 86.39 | -0.77 | -0.88 | 87.16 | 87.16 | 86.175 | 0 |
| 1737135000 | 87.16 | 0.79 | 0.91 | 86.6 | 87.37 | 86.46 | 0 |
| 1737048600 | 86.37 | 0.87 | 1.02 | 85.91 | 86.405 | 85.345 | 0 |
| 1736962200 | 85.5 | 1.14 | 1.35 | 84.365 | 85.865 | 84.365 | 0 |
| 1736875800 | 84.365 | 0.38 | 0.46 | 83.98 | 84.915 | 83.98 | 0 |
| 1736789400 | 83.98 | 0.79 | 0.95 | 83.19 | 84.125 | 82.775 | 0 |
| 1736530200 | 83.19 | -0.7 | -0.83 | 83.375 | 84.015 | 83.03 | 0 |
| 1736443800 | 83.89 | 0.48 | 0.58 | 83.57 | 83.93 | 83.45 | 0 |
| 1736357400 | 83.41 | 0.25 | 0.31 | 83.255 | 83.585 | 82.78 | 0 |
| 1736271000 | 83.155 | -0.22 | -0.26 | 83.37 | 83.37 | 82.61 | 0 |
| 1736184600 | 83.37 | -0.16 | -0.19 | 83.525 | 83.815 | 83.16 | 0 |
| 1735925400 | 83.525 | -0.26 | -0.30 | 83.145 | 83.75 | 82.885 | 0 |
| 1735839000 | 83.78 | 1.72 | 2.09 | 82.065 | 83.87 | 82.065 | 0 |
| 1735579800 | 82.065 | -1.1 | -1.32 | 82.575 | 82.915 | 82 | 0 |
| 1735320600 | 83.16 | 0.55 | 0.66 | 82.615 | 83.62 | 82.615 | 0 |
| 1734975000 | 82.615 | -0.66 | -0.79 | 83.27 | 83.475 | 82.53 | 0 |
| 1734715800 | 83.27 | 0.46 | 0.56 | 82.585 | 83.335 | 81.805 | 0 |
| 1734629400 | 82.805 | -1.39 | -1.65 | 82.68 | 83.39 | 82.3 | 0 |
| 1734543000 | 84.195 | -0.2 | -0.24 | 84.065 | 84.51 | 84.03 | 0 |
| 1734456600 | 84.395 | -0.62 | -0.73 | 85.015 | 85.015 | 84.225 | 0 |
| 1734370200 | 85.015 | -0.19 | -0.22 | 85.2 | 85.41 | 84.765 | 0 |
| 1734111000 | 85.2 | -0.21 | -0.25 | 85.62 | 85.785 | 85 | 0 |
| 1734024600 | 85.41 | -0.61 | -0.71 | 85.405 | 86.105 | 85.28 | 0 |
| 1733938200 | 86.02 | 0.03 | 0.04 | 85.875 | 86.385 | 85.69 | 0 |
| 1733851800 | 85.985 | 0.42 | 0.50 | 85.56 | 86.105 | 85.16 | 0 |
| 1733765400 | 85.56 | -0.83 | -0.96 | 86.39 | 86.575 | 85.32 | 0 |
| 1733506200 | 86.39 | -0.55 | -0.63 | 86.94 | 86.94 | 86.14 | 0 |
| 1733419800 | 86.94 | -0.85 | -0.97 | 88.16 | 88.16 | 86.795 | 0 |
| 1733333400 | 87.79 | 0.25 | 0.29 | 87.77 | 88.295 | 87.58 | 0 |
| 1733247000 | 87.54 | -1.06 | -1.19 | 88.815 | 88.815 | 87.51 | 0 |
| 1733160600 | 88.595 | 0 | 0.01 | 88.59 | 89.21 | 88.425 | 0 |
| 1732901400 | 88.59 | 0.2 | 0.23 | 88.14 | 88.71 | 88.095 | 0 |
| 1732815000 | 88.385 | 0.16 | 0.18 | 88.26 | 88.435 | 88.08 | 0 |
| 1732728600 | 88.225 | -0.73 | -0.82 | 89 | 89 | 88.165 | 0 |
| 1732642200 | 88.955 | 0.18 | 0.20 | 88.765 | 89.095 | 88.4 | 0 |
| 1732555800 | 88.775 | 0.11 | 0.12 | 88.665 | 89.19 | 88.455 | 0 |
| 1732296600 | 88.665 | 1.34 | 1.53 | 87.31 | 88.735 | 87.25 | 0 |
| 1732210200 | 87.33 | 1.99 | 2.33 | 85.665 | 87.46 | 85.53 | 0 |
| 1732123800 | 85.34 | 0.07 | 0.08 | 85.41 | 85.86 | 85.11 | 0 |
| 1732037400 | 85.27 | -0.27 | -0.31 | 85.705 | 85.705 | 84.26 | 0 |
| 1731951000 | 85.535 | 0.03 | 0.04 | 85.565 | 85.575 | 84.995 | 0 |
| 1731691800 | 85.5 | -0.89 | -1.02 | 86.385 | 86.385 | 85.345 | 0 |
| 1731605400 | 86.385 | -1.12 | -1.28 | 87.51 | 88.11 | 86.375 | 0 |
| 1731519000 | 87.505 | 0.62 | 0.71 | 86.65 | 87.635 | 86.245 | 0 |
| 1731432600 | 86.885 | -0.59 | -0.67 | 87.36 | 87.74 | 86.805 | 0 |
| 1731346200 | 87.475 | 1.6 | 1.86 | 85.875 | 87.565 | 85.875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
