MSCI USA Industrials UCITS ETF 1D Index (IN4T)
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 | 0.2916 | 0.335845262405 | 86.8257 | 87.2658 | 84.5583 | 0 | 0 | IX |
| 4 | -2.1272 | -2.38356425326 | 89.2445 | 89.2658 | 84.5583 | 0 | 0 | IX |
| 12 | -2.848 | -3.16566498417 | 89.9653 | 93.7912 | 84.5583 | 0 | 0 | IX |
| 26 | 5.7418 | 7.05593206801 | 81.3755 | 93.7912 | 77.9448 | 0 | 0 | IX |
| 52 | 14.2787 | 19.6032048941 | 72.8386 | 93.7912 | 71.7697 | 0 | 0 | IX |
| 156 | 22.8708 | 35.5985150942 | 64.2465 | 93.7912 | 61.7297 | 0 | 0 | IX |
| 260 | 22.8708 | 35.5985150942 | 64.2465 | 93.7912 | 61.7297 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 85.7772 | 0.67 | 0.79 | 84.9827 | 85.8117 | 84.5583 | 0 |
| 1736530200 | 85.1075 | -1.3 | -1.51 | 85.8512 | 86.5901 | 85.0867 | 0 |
| 1736443800 | 86.4109 | 0.46 | 0.54 | 86.0019 | 86.4143 | 85.8742 | 0 |
| 1736357400 | 85.9498 | -0.32 | -0.37 | 86.0232 | 86.2265 | 85.2675 | 0 |
| 1736271000 | 86.2692 | -0.41 | -0.47 | 86.8257 | 86.8507 | 85.8647 | 0 |
| 1736184600 | 86.6756 | 0.74 | 0.86 | 86.2604 | 87.0912 | 86.2563 | 0 |
| 1735925400 | 85.9389 | 0.09 | 0.10 | 85.4814 | 86.1591 | 85.3544 | 0 |
| 1735839000 | 85.8494 | 0.58 | 0.68 | 85.044 | 86.5263 | 85.044 | 0 |
| 1735579800 | 85.2655 | -1.49 | -1.71 | 86.0968 | 86.4299 | 85.1178 | 0 |
| 1735320600 | 86.7525 | 0.79 | 0.92 | 86.1014 | 87.2314 | 86.0683 | 0 |
| 1734975000 | 85.9609 | -0.88 | -1.01 | 86.7049 | 86.9517 | 85.7569 | 0 |
| 1734715800 | 86.8423 | 0.96 | 1.11 | 85.748 | 86.8756 | 85.0519 | 0 |
| 1734629400 | 85.8853 | -2.26 | -2.57 | 85.95 | 86.7319 | 85.5421 | 0 |
| 1734543000 | 88.148 | -0.47 | -0.53 | 88.243 | 88.6256 | 88.1347 | 0 |
| 1734456600 | 88.6148 | -0.7 | -0.78 | 89.2445 | 89.2658 | 88.411 | 0 |
| 1734370200 | 89.3125 | -0.15 | -0.16 | 89.5026 | 89.6036 | 88.9677 | 0 |
| 1734111000 | 89.46 | -0.29 | -0.32 | 89.5542 | 89.7516 | 89.1956 | 0 |
| 1734024600 | 89.7488 | -0.64 | -0.70 | 89.8162 | 90.2897 | 89.3872 | 0 |
| 1733938200 | 90.3855 | 0.04 | 0.05 | 90.0872 | 90.7638 | 89.9693 | 0 |
| 1733851800 | 90.3444 | -0.14 | -0.15 | 90.253 | 90.6164 | 89.6349 | 0 |
| 1733765400 | 90.484 | -0.81 | -0.89 | 91.2667 | 91.5814 | 90.3624 | 0 |
| 1733506200 | 91.297 | -0.56 | -0.61 | 92.0173 | 92.026 | 91.2956 | 0 |
| 1733419800 | 91.8608 | -0.51 | -0.55 | 92.8677 | 92.8757 | 91.7794 | 0 |
| 1733333400 | 92.3726 | 0.35 | 0.39 | 92.2375 | 92.8151 | 91.9588 | 0 |
| 1733247000 | 92.0177 | -0.87 | -0.93 | 93.2424 | 93.3002 | 91.9476 | 0 |
| 1733160600 | 92.883 | -0.52 | -0.56 | 93.0461 | 93.5991 | 92.637 | 0 |
| 1732901400 | 93.4049 | 0.14 | 0.15 | 93.2477 | 93.6131 | 93.1189 | 0 |
| 1732815000 | 93.2683 | -0.06 | -0.06 | 93.0393 | 93.284 | 92.8705 | 0 |
| 1732728600 | 93.3288 | 0.11 | 0.12 | 93.4322 | 93.7912 | 93.1507 | 0 |
| 1732642200 | 93.2204 | 0.29 | 0.31 | 92.9725 | 93.5235 | 92.8333 | 0 |
| 1732555800 | 92.9297 | 0.73 | 0.79 | 92.6594 | 93.581 | 92.6594 | 0 |
| 1732296600 | 92.1983 | 0.73 | 0.80 | 91.5576 | 92.3864 | 91.0665 | 0 |
| 1732210200 | 91.4651 | 1.7 | 1.89 | 90.2609 | 91.7429 | 89.9838 | 0 |
| 1732123800 | 89.7691 | -0.42 | -0.46 | 90.351 | 90.5351 | 89.6122 | 0 |
| 1732037400 | 90.1858 | -0.25 | -0.27 | 90.6545 | 90.6545 | 89.0965 | 0 |
| 1731951000 | 90.4319 | 0.28 | 0.31 | 90.2497 | 90.4404 | 89.844 | 0 |
| 1731691800 | 90.1555 | -1.17 | -1.28 | 91.1923 | 91.201 | 90.1095 | 0 |
| 1731605400 | 91.3219 | -1.18 | -1.27 | 92.3362 | 92.622 | 91.3046 | 0 |
| 1731519000 | 92.4972 | 0.42 | 0.46 | 91.875 | 92.7233 | 91.8016 | 0 |
| 1731432600 | 92.0764 | -1.11 | -1.19 | 92.8855 | 93.1492 | 92.0764 | 0 |
| 1731346200 | 93.1827 | 1.09 | 1.19 | 91.8047 | 93.2348 | 91.7746 | 0 |
| 1731087000 | 92.0881 | 0.63 | 0.69 | 91.3347 | 92.3769 | 91.233 | 0 |
| 1731000600 | 91.4576 | 0.17 | 0.18 | 91.4823 | 92.2346 | 91.3146 | 0 |
| 1730914200 | 91.2908 | 3.2 | 3.63 | 86.6113 | 91.3845 | 86.6032 | 0 |
| 1730827800 | 88.0919 | 1.19 | 1.36 | 87.0808 | 88.2389 | 86.9494 | 0 |
| 1730741400 | 86.9066 | -0.27 | -0.31 | 87.0028 | 87.498 | 86.7929 | 0 |
| 1730482200 | 87.1785 | 0.26 | 0.29 | 87.0023 | 87.742 | 86.8188 | 0 |
| 1730395800 | 86.9223 | -1.18 | -1.34 | 87.8262 | 87.8262 | 86.6218 | 0 |
| 1730309400 | 88.1059 | 0.05 | 0.06 | 87.7624 | 88.2836 | 87.4269 | 0 |
| 1730223000 | 88.0561 | -0.17 | -0.19 | 88.0758 | 88.3492 | 87.3598 | 0 |
| 1730136600 | 88.2275 | 0.13 | 0.15 | 88.0297 | 88.4411 | 88.0134 | 0 |
| 1729873800 | 88.0989 | -0.16 | -0.18 | 88.2112 | 88.6642 | 88.0826 | 0 |
| 1729787400 | 88.2564 | -0.42 | -0.47 | 88.5541 | 88.9506 | 87.9322 | 0 |
| 1729701000 | 88.6763 | -0.33 | -0.37 | 88.868 | 89.258 | 88.5793 | 0 |
| 1729614600 | 89.0039 | -0.74 | -0.82 | 89.9653 | 90.0202 | 88.5105 | 0 |
| 1729528200 | 89.7393 | -0.48 | -0.53 | 90.1964 | 90.5244 | 89.708 | 0 |
| 1729269000 | 90.2213 | 0.03 | 0.03 | 90.1341 | 90.4328 | 89.9521 | 0 |
| 1729182600 | 90.1926 | 0 | 0.00 | 90.0157 | 90.5317 | 90.0033 | 0 |
| 1729096200 | 90.1925 | -0.01 | -0.01 | 89.7992 | 90.3711 | 89.6336 | 0 |
| 1729009800 | 90.1992 | 0.05 | 0.05 | 90.0102 | 90.7008 | 89.9813 | 0 |
| 1728923400 | 90.1507 | 0.39 | 0.44 | 89.8295 | 90.2302 | 89.5779 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
