MSCI USA Health Care UCITS ETF 1D Index (IN4U)
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 | -0.625 | -1.11906893465 | 55.85 | 55.965 | 54.38 | 0 | 0 | IX |
| 4 | -0.315 | -0.567158804465 | 55.54 | 57.615 | 54.38 | 0 | 0 | IX |
| 12 | -0.125 | -0.225835591689 | 55.35 | 57.615 | 54.38 | 0 | 0 | IX |
| 26 | 2.325 | 4.39508506616 | 52.9 | 57.615 | 52.245 | 0 | 0 | IX |
| 52 | 7.81 | 16.4715807234 | 47.415 | 57.615 | 46.99 | 0 | 0 | IX |
| 156 | 6.7725 | 13.9776069346 | 48.4525 | 57.615 | 46.615 | 0 | 0 | IX |
| 260 | 6.7725 | 13.9776069346 | 48.4525 | 57.615 | 46.615 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 55.225 | 0.28 | 0.51 | 54.945 | 55.225 | 54.675 | 0 |
| 1730395800 | 54.945 | 0.01 | 0.02 | 55.11 | 55.145 | 54.525 | 0 |
| 1730309400 | 54.935 | -0.69 | -1.23 | 55.46 | 55.51 | 54.38 | 0 |
| 1730223000 | 55.62 | 0.06 | 0.12 | 55.625 | 55.85 | 55.585 | 0 |
| 1730136600 | 55.555 | -0.22 | -0.39 | 55.775 | 55.815 | 55.525 | 0 |
| 1729873800 | 55.775 | -0.42 | -0.75 | 55.85 | 55.965 | 55.69 | 0 |
| 1729787400 | 56.195 | 0.06 | 0.11 | 56.305 | 56.525 | 56.165 | 0 |
| 1729701000 | 56.135 | -0.3 | -0.53 | 56.435 | 56.765 | 56.085 | 0 |
| 1729614600 | 56.435 | -0.11 | -0.19 | 56.545 | 56.55 | 56.27 | 0 |
| 1729528200 | 56.545 | -0.26 | -0.45 | 56.8 | 57.09 | 56.545 | 0 |
| 1729269000 | 56.8 | -0.13 | -0.23 | 56.835 | 57.02 | 56.615 | 0 |
| 1729182600 | 56.93 | 0.01 | 0.01 | 56.985 | 57.235 | 56.84 | 0 |
| 1729096200 | 56.925 | -0.09 | -0.16 | 57.015 | 57.045 | 56.515 | 0 |
| 1729009800 | 57.015 | -0.16 | -0.27 | 57.17 | 57.615 | 56.51 | 0 |
| 1728923400 | 57.17 | 0.44 | 0.78 | 56.73 | 57.18 | 56.73 | 0 |
| 1728664200 | 56.73 | 0.18 | 0.32 | 56.55 | 56.86 | 56.325 | 0 |
| 1728577800 | 56.55 | 0.25 | 0.44 | 56.57 | 56.835 | 56.34 | 0 |
| 1728491400 | 56.3 | 0.47 | 0.85 | 55.825 | 56.3 | 55.825 | 0 |
| 1728405000 | 55.825 | 0 | 0.00 | 55.67 | 55.92 | 55.47 | 0 |
| 1728318600 | 55.825 | 0.19 | 0.33 | 55.64 | 55.93 | 55.64 | 0 |
| 1728059400 | 55.64 | -0.02 | -0.04 | 55.54 | 55.955 | 55.455 | 0 |
| 1727973000 | 55.66 | -0.36 | -0.63 | 56.015 | 56.025 | 55.47 | 0 |
| 1727886600 | 56.015 | 0.02 | 0.04 | 55.82 | 56.095 | 55.505 | 0 |
| 1727800200 | 55.99 | 0.56 | 1.00 | 55.435 | 56.22 | 55.435 | 0 |
| 1727713800 | 55.435 | -0.27 | -0.48 | 55.36 | 55.55 | 55.115 | 0 |
| 1727454600 | 55.7 | 0.51 | 0.91 | 55.56 | 55.75 | 55.115 | 0 |
| 1727368200 | 55.195 | -0.2 | -0.36 | 55.415 | 55.555 | 55.12 | 0 |
| 1727281800 | 55.395 | -0.45 | -0.81 | 55.845 | 55.845 | 55.175 | 0 |
| 1727195400 | 55.845 | -0.25 | -0.44 | 56.09 | 56.12 | 55.615 | 0 |
| 1727109000 | 56.09 | 0.07 | 0.12 | 56.02 | 56.385 | 55.96 | 0 |
| 1726849800 | 56.02 | -0.17 | -0.29 | 56.185 | 56.325 | 55.92 | 0 |
| 1726763400 | 56.185 | -0.15 | -0.27 | 56.335 | 56.715 | 56.18 | 0 |
| 1726677000 | 56.335 | -0.28 | -0.49 | 56.36 | 56.36 | 55.925 | 0 |
| 1726590600 | 56.61 | -0.11 | -0.19 | 56.82 | 56.925 | 56.51 | 0 |
| 1726504200 | 56.715 | -0.03 | -0.05 | 56.745 | 56.91 | 56.555 | 0 |
| 1726245000 | 56.745 | 0.38 | 0.67 | 56.365 | 56.755 | 56.365 | 0 |
| 1726158600 | 56.365 | 0.19 | 0.34 | 56.175 | 56.85 | 56.12 | 0 |
| 1726072200 | 56.175 | -0.52 | -0.91 | 56.585 | 56.7 | 55.885 | 0 |
| 1725985800 | 56.69 | 0.27 | 0.47 | 56.425 | 56.78 | 56.38 | 0 |
| 1725899400 | 56.425 | 0.56 | 0.99 | 55.87 | 56.43 | 55.87 | 0 |
| 1725640200 | 55.87 | -0.04 | -0.07 | 55.91 | 56.525 | 55.645 | 0 |
| 1725553800 | 55.91 | -0.97 | -1.70 | 56.875 | 56.905 | 55.83 | 0 |
| 1725467400 | 56.875 | -0.56 | -0.98 | 57.435 | 57.435 | 56.82 | 0 |
| 1725381000 | 57.435 | 0.21 | 0.36 | 57.23 | 57.51 | 57.07 | 0 |
| 1725294600 | 57.23 | 0.43 | 0.77 | 56.795 | 57.23 | 56.795 | 0 |
| 1725035400 | 56.795 | -0.12 | -0.20 | 56.89 | 57.06 | 56.685 | 0 |
| 1724949000 | 56.91 | 0.46 | 0.82 | 56.445 | 57.005 | 56.445 | 0 |
| 1724862600 | 56.445 | 0.47 | 0.83 | 56.23 | 56.625 | 56.155 | 0 |
| 1724776200 | 55.98 | -0.1 | -0.17 | 56.075 | 56.245 | 55.805 | 0 |
| 1724689800 | 56.075 | 0.22 | 0.38 | 55.91 | 56.235 | 55.885 | 0 |
| 1724430600 | 55.86 | -0.18 | -0.32 | 56.04 | 56.325 | 55.76 | 0 |
| 1724344200 | 56.04 | 0.06 | 0.12 | 55.975 | 56.24 | 55.835 | 0 |
| 1724257800 | 55.975 | -0.34 | -0.60 | 56.315 | 56.315 | 55.79 | 0 |
| 1724171400 | 56.315 | -0.05 | -0.08 | 56.36 | 56.605 | 56.185 | 0 |
| 1724085000 | 56.36 | 0.17 | 0.31 | 56.185 | 56.375 | 56.005 | 0 |
| 1723825800 | 56.185 | 0.05 | 0.09 | 56.135 | 56.385 | 56.075 | 0 |
| 1723739400 | 56.135 | 0.45 | 0.81 | 55.685 | 56.52 | 55.685 | 0 |
| 1723653000 | 55.685 | 0.04 | 0.06 | 55.65 | 55.78 | 55.315 | 0 |
| 1723566600 | 55.65 | 0.37 | 0.66 | 55.38 | 55.765 | 55.345 | 0 |
| 1723480200 | 55.285 | -0.24 | -0.42 | 55.52 | 55.77 | 55.22 | 0 |
| 1723221000 | 55.52 | 0.33 | 0.60 | 55.35 | 55.695 | 55.33 | 0 |
| 1723134600 | 55.19 | 0.47 | 0.87 | 54.715 | 55.38 | 53.705 | 0 |
| 1723048200 | 54.715 | -0.15 | -0.26 | 54.86 | 55.065 | 54.355 | 0 |
| 1722961800 | 54.86 | 0.4 | 0.73 | 54.62 | 55.16 | 54.5 | 0 |
| 1722875400 | 54.46 | -0.67 | -1.22 | 55.13 | 56.22 | 53.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
