MSCI USA Industrials UCITS ETF 1D Index (IN4S)
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 | -1.2 | -1.47130946542 | 81.56 | 81.87 | 79.8 | 0 | 0 | IX |
| 4 | 1.015 | 1.27922364358 | 79.345 | 83.695 | 79.32 | 0 | 0 | IX |
| 12 | 6.19 | 8.34569232843 | 74.17 | 83.695 | 73.5 | 0 | 0 | IX |
| 26 | 5.96 | 8.01075268817 | 74.4 | 83.695 | 70.875 | 0 | 0 | IX |
| 52 | 20.62 | 34.5162370271 | 59.74 | 83.695 | 59.52 | 0 | 0 | IX |
| 156 | 20.955 | 35.2748085178 | 59.405 | 83.695 | 56.01 | 0 | 0 | IX |
| 260 | 20.955 | 35.2748085178 | 59.405 | 83.695 | 56.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 80.36 | 0.31 | 0.39 | 80.05 | 80.79 | 79.92 | 0 |
| 1730395800 | 80.05 | -1.09 | -1.34 | 80.875 | 80.88 | 79.8 | 0 |
| 1730309400 | 81.14 | -0.44 | -0.53 | 81.115 | 81.345 | 80.715 | 0 |
| 1730223000 | 81.575 | 0.02 | 0.02 | 81.48 | 81.68 | 81.02 | 0 |
| 1730136600 | 81.56 | 0.09 | 0.10 | 81.475 | 81.785 | 81.405 | 0 |
| 1729873800 | 81.475 | -0.23 | -0.28 | 81.56 | 81.87 | 81.435 | 0 |
| 1729787400 | 81.7 | -0.56 | -0.68 | 82.12 | 82.37 | 81.405 | 0 |
| 1729701000 | 82.26 | -0.09 | -0.11 | 82.35 | 82.815 | 82.17 | 0 |
| 1729614600 | 82.35 | -0.55 | -0.66 | 83.105 | 83.125 | 81.915 | 0 |
| 1729528200 | 82.9 | -0.22 | -0.26 | 83.115 | 83.415 | 82.865 | 0 |
| 1729269000 | 83.115 | -0.1 | -0.12 | 83.115 | 83.33 | 82.825 | 0 |
| 1729182600 | 83.215 | 0.25 | 0.30 | 82.96 | 83.695 | 82.96 | 0 |
| 1729096200 | 82.97 | 0.25 | 0.30 | 82.555 | 83.035 | 82.355 | 0 |
| 1729009800 | 82.725 | 0.09 | 0.11 | 82.635 | 83.22 | 82.6 | 0 |
| 1728923400 | 82.635 | 0.65 | 0.79 | 82.22 | 82.68 | 82.085 | 0 |
| 1728664200 | 81.99 | 0.91 | 1.12 | 80.765 | 82 | 80.685 | 0 |
| 1728577800 | 81.08 | 0.08 | 0.10 | 81.33 | 81.585 | 80.6 | 0 |
| 1728491400 | 80.995 | 0.75 | 0.93 | 80.215 | 80.995 | 80.04 | 0 |
| 1728405000 | 80.25 | -0.04 | -0.05 | 80.36 | 80.455 | 79.835 | 0 |
| 1728318600 | 80.29 | 0.56 | 0.70 | 79.73 | 80.38 | 79.73 | 0 |
| 1728059400 | 79.73 | 0.2 | 0.25 | 79.345 | 80.57 | 79.32 | 0 |
| 1727973000 | 79.53 | -0.36 | -0.44 | 79.655 | 79.66 | 79.095 | 0 |
| 1727886600 | 79.885 | 0.29 | 0.36 | 79.555 | 79.95 | 79.265 | 0 |
| 1727800200 | 79.595 | 0.93 | 1.18 | 78.665 | 79.62 | 78.665 | 0 |
| 1727713800 | 78.665 | -0.29 | -0.36 | 78.56 | 78.845 | 78.19 | 0 |
| 1727454600 | 78.95 | 0.48 | 0.61 | 78.65 | 79.02 | 78.32 | 0 |
| 1727368200 | 78.47 | 0.02 | 0.03 | 78.61 | 79.075 | 78.435 | 0 |
| 1727281800 | 78.45 | 0.02 | 0.02 | 78.175 | 78.52 | 78.175 | 0 |
| 1727195400 | 78.435 | 0.38 | 0.48 | 78.445 | 78.575 | 78.2 | 0 |
| 1727109000 | 78.06 | 0.62 | 0.79 | 77.445 | 78.14 | 77.445 | 0 |
| 1726849800 | 77.445 | -0.33 | -0.42 | 77.695 | 77.905 | 77.195 | 0 |
| 1726763400 | 77.775 | 0.71 | 0.92 | 77.455 | 78.24 | 77.36 | 0 |
| 1726677000 | 77.065 | -0.2 | -0.25 | 77.17 | 77.24 | 76.88 | 0 |
| 1726590600 | 77.26 | 1.04 | 1.36 | 76.64 | 77.3 | 76.57 | 0 |
| 1726504200 | 76.225 | -0.21 | -0.27 | 76.435 | 76.915 | 76.135 | 0 |
| 1726245000 | 76.435 | 0.9 | 1.19 | 75.735 | 76.44 | 75.695 | 0 |
| 1726158600 | 75.535 | 1.29 | 1.73 | 75.705 | 75.825 | 75.085 | 0 |
| 1726072200 | 74.25 | -0.88 | -1.17 | 74.99 | 75.125 | 73.735 | 0 |
| 1725985800 | 75.13 | 0.13 | 0.17 | 75 | 75.38 | 74.73 | 0 |
| 1725899400 | 75 | 1.25 | 1.69 | 73.75 | 75.12 | 73.75 | 0 |
| 1725640200 | 73.75 | -0.33 | -0.44 | 74.105 | 75.01 | 73.565 | 0 |
| 1725553800 | 74.075 | -1.2 | -1.59 | 75.14 | 75.345 | 74.075 | 0 |
| 1725467400 | 75.275 | -0.87 | -1.14 | 75.195 | 75.985 | 75.195 | 0 |
| 1725381000 | 76.14 | -0.96 | -1.25 | 76.78 | 77.285 | 75.71 | 0 |
| 1725294600 | 77.1 | 0.68 | 0.90 | 76.415 | 77.19 | 76.415 | 0 |
| 1725035400 | 76.415 | -0.14 | -0.18 | 76.315 | 76.825 | 76.23 | 0 |
| 1724949000 | 76.555 | 0.99 | 1.30 | 75.63 | 76.605 | 75.63 | 0 |
| 1724862600 | 75.57 | 0.55 | 0.73 | 75.395 | 75.96 | 75.275 | 0 |
| 1724776200 | 75.02 | -0.13 | -0.17 | 75.28 | 75.305 | 74.795 | 0 |
| 1724689800 | 75.145 | -0.08 | -0.11 | 75.165 | 75.69 | 75.09 | 0 |
| 1724430600 | 75.225 | 0.25 | 0.34 | 74.97 | 75.285 | 74.735 | 0 |
| 1724344200 | 74.97 | 0.25 | 0.33 | 74.81 | 75.15 | 74.685 | 0 |
| 1724257800 | 74.72 | -0.04 | -0.05 | 74.55 | 74.96 | 74.47 | 0 |
| 1724171400 | 74.755 | -0.51 | -0.68 | 75.305 | 75.525 | 74.635 | 0 |
| 1724085000 | 75.265 | -0.06 | -0.07 | 75.09 | 75.465 | 75.035 | 0 |
| 1723825800 | 75.32 | -0.39 | -0.52 | 75.825 | 75.865 | 75.19 | 0 |
| 1723739400 | 75.71 | 1.36 | 1.83 | 74.35 | 76.055 | 74.35 | 0 |
| 1723653000 | 74.35 | 0.45 | 0.61 | 74.195 | 74.35 | 73.835 | 0 |
| 1723566600 | 73.9 | 0.07 | 0.09 | 74.045 | 74.26 | 73.595 | 0 |
| 1723480200 | 73.83 | -0.23 | -0.31 | 74.22 | 74.475 | 73.675 | 0 |
| 1723221000 | 74.06 | -0.11 | -0.15 | 74.17 | 74.63 | 73.5 | 0 |
| 1723134600 | 74.17 | -0.04 | -0.05 | 72.66 | 74.25 | 72.265 | 0 |
| 1723048200 | 74.21 | 1.02 | 1.40 | 73.185 | 74.34 | 73.185 | 0 |
| 1722961800 | 73.185 | 1.17 | 1.62 | 72.72 | 73.855 | 72.435 | 0 |
| 1722875400 | 72.015 | -0.97 | -1.33 | 72.295 | 73.16 | 70.875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
