MSCI USA Health Care UCITS ETF 1D Index (IN4V)
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 | 0.7632 | 1.62756279296 | 46.8922 | 47.6977 | 46.2061 | 0 | 0 | IX |
| 4 | 2.8256 | 6.30295026969 | 44.8298 | 47.6977 | 44.437 | 0 | 0 | IX |
| 12 | 1.283 | 2.76673193538 | 46.3724 | 47.6977 | 43.6873 | 0 | 0 | IX |
| 26 | 0.3984 | 0.843049706922 | 47.257 | 48.494 | 43.6873 | 0 | 0 | IX |
| 52 | 3.4097 | 7.70628558255 | 44.2457 | 48.494 | 43.6873 | 0 | 0 | IX |
| 156 | 5.039 | 11.8240865019 | 42.6164 | 48.494 | 39.9833 | 0 | 0 | IX |
| 260 | 5.039 | 11.8240865019 | 42.6164 | 48.494 | 39.9833 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 47.6554 | 0.81 | 1.74 | 46.8337 | 47.6977 | 46.817 | 0 |
| 1737739800 | 46.8421 | -0.22 | -0.47 | 47.109 | 47.1905 | 46.7365 | 0 |
| 1737653400 | 47.0616 | 0.1 | 0.21 | 46.9396 | 47.16 | 46.7236 | 0 |
| 1737567000 | 46.9618 | 0.22 | 0.46 | 46.8368 | 47.0041 | 46.5134 | 0 |
| 1737480600 | 46.7461 | 0.46 | 1.00 | 46.4953 | 46.9535 | 46.4444 | 0 |
| 1737394200 | 46.2842 | -0.62 | -1.32 | 46.8922 | 46.8977 | 46.2061 | 0 |
| 1737135000 | 46.9033 | 0.26 | 0.57 | 46.8104 | 47.0752 | 46.7681 | 0 |
| 1737048600 | 46.6386 | 0.17 | 0.37 | 46.701 | 46.8722 | 46.3751 | 0 |
| 1736962200 | 46.4659 | -0.05 | -0.10 | 46.3882 | 46.6797 | 46.3436 | 0 |
| 1736875800 | 46.5121 | -0.46 | -0.97 | 47.0498 | 47.4522 | 46.3615 | 0 |
| 1736789400 | 46.9686 | 0.37 | 0.80 | 46.7719 | 47.0624 | 46.5592 | 0 |
| 1736530200 | 46.5941 | 0.28 | 0.61 | 46.3108 | 46.6792 | 46.1065 | 0 |
| 1736443800 | 46.3095 | 0.26 | 0.57 | 46.3754 | 46.5202 | 46.2074 | 0 |
| 1736357400 | 46.0479 | 0.66 | 1.46 | 45.3092 | 46.1409 | 45.2982 | 0 |
| 1736271000 | 45.3857 | 0.16 | 0.36 | 45.2104 | 45.6611 | 44.7513 | 0 |
| 1736184600 | 45.224 | -0.04 | -0.10 | 45.295 | 45.3173 | 45.0117 | 0 |
| 1735925400 | 45.2676 | -0.03 | -0.06 | 45.3228 | 45.3542 | 44.9847 | 0 |
| 1735839000 | 45.2927 | 0.72 | 1.62 | 44.4531 | 45.4314 | 44.4531 | 0 |
| 1735579800 | 44.5712 | -0.27 | -0.59 | 44.8298 | 44.8406 | 44.437 | 0 |
| 1735320600 | 44.8379 | 0.33 | 0.74 | 44.5776 | 45.2154 | 44.5508 | 0 |
| 1734975000 | 44.508 | -0.1 | -0.22 | 44.6263 | 44.6344 | 44.4204 | 0 |
| 1734715800 | 44.6048 | 0.74 | 1.68 | 44.0652 | 44.6584 | 43.8863 | 0 |
| 1734629400 | 43.8688 | -0.62 | -1.38 | 44.0549 | 44.1925 | 43.6873 | 0 |
| 1734543000 | 44.4842 | 0.24 | 0.55 | 44.4153 | 44.5581 | 44.1424 | 0 |
| 1734456600 | 44.2393 | -0.64 | -1.42 | 44.8319 | 44.8319 | 44.1143 | 0 |
| 1734370200 | 44.878 | -0.32 | -0.71 | 45.2114 | 45.225 | 44.8602 | 0 |
| 1734111000 | 45.1978 | -0.02 | -0.04 | 45.0885 | 45.2469 | 44.8293 | 0 |
| 1734024600 | 45.2137 | 0.04 | 0.10 | 45.25 | 45.3488 | 44.9301 | 0 |
| 1733938200 | 45.169 | -0.59 | -1.30 | 45.7484 | 45.7567 | 45.0647 | 0 |
| 1733851800 | 45.7623 | 0.01 | 0.02 | 46.0492 | 46.0492 | 45.5771 | 0 |
| 1733765400 | 45.7538 | -0.09 | -0.19 | 45.7815 | 45.8407 | 45.54 | 0 |
| 1733506200 | 45.8423 | -0.22 | -0.48 | 45.9363 | 46.0841 | 45.805 | 0 |
| 1733419800 | 46.0633 | -0.78 | -1.67 | 46.8158 | 46.8271 | 46.015 | 0 |
| 1733333400 | 46.8469 | -0.13 | -0.28 | 46.718 | 46.9164 | 46.5725 | 0 |
| 1733247000 | 46.978 | -0.06 | -0.12 | 46.9877 | 47.0291 | 46.7312 | 0 |
| 1733160600 | 47.0331 | 0.24 | 0.52 | 46.6469 | 47.0472 | 46.6328 | 0 |
| 1732901400 | 46.7905 | -0.06 | -0.12 | 46.7331 | 46.9153 | 46.6651 | 0 |
| 1732815000 | 46.847 | -0.15 | -0.32 | 46.8633 | 46.9242 | 46.7861 | 0 |
| 1732728600 | 46.9955 | 0.18 | 0.39 | 46.8775 | 47.1057 | 46.6373 | 0 |
| 1732642200 | 46.8129 | 0.2 | 0.42 | 46.6472 | 46.8549 | 46.5081 | 0 |
| 1732555800 | 46.6165 | 0.15 | 0.33 | 46.4988 | 46.7503 | 46.4107 | 0 |
| 1732296600 | 46.4624 | 0.6 | 1.31 | 46.2842 | 46.7178 | 46.194 | 0 |
| 1732210200 | 45.8626 | 0.59 | 1.31 | 45.3152 | 45.9069 | 45.3152 | 0 |
| 1732123800 | 45.2717 | 0.3 | 0.66 | 44.8774 | 45.4279 | 44.8585 | 0 |
| 1732037400 | 44.9743 | -0.25 | -0.55 | 45.1644 | 45.2559 | 44.7243 | 0 |
| 1731951000 | 45.2251 | -0.17 | -0.38 | 45.3887 | 45.4078 | 45.1248 | 0 |
| 1731691800 | 45.3969 | -0.99 | -2.13 | 46.494 | 46.494 | 45.2362 | 0 |
| 1731605400 | 46.3852 | -0.46 | -0.98 | 46.8344 | 47.0258 | 46.2634 | 0 |
| 1731519000 | 46.8466 | -0.03 | -0.07 | 46.6408 | 46.8784 | 46.5108 | 0 |
| 1731432600 | 46.8802 | -0.27 | -0.56 | 47.2709 | 47.2709 | 46.8349 | 0 |
| 1731346200 | 47.1455 | 0.12 | 0.26 | 46.9546 | 47.2917 | 46.9358 | 0 |
| 1731087000 | 47.0225 | 0.78 | 1.68 | 46.2757 | 47.031 | 46.259 | 0 |
| 1731000600 | 46.2451 | -0.19 | -0.42 | 46.3672 | 46.5552 | 46.0748 | 0 |
| 1730914200 | 46.4397 | 0.72 | 1.58 | 45.4527 | 47.6198 | 45.4445 | 0 |
| 1730827800 | 45.7196 | -0.12 | -0.25 | 45.7477 | 45.7532 | 45.3107 | 0 |
| 1730741400 | 45.835 | -0.43 | -0.93 | 46.3724 | 46.3835 | 45.8268 | 0 |
| 1730482200 | 46.2647 | -0.1 | -0.21 | 46.2994 | 46.3241 | 45.9602 | 0 |
| 1730395800 | 46.3626 | 0.48 | 1.04 | 46.0527 | 46.4389 | 45.6919 | 0 |
| 1730309400 | 45.8845 | -0.33 | -0.71 | 46.1289 | 46.3453 | 45.3964 | 0 |
| 1730223000 | 46.2147 | -0.08 | -0.17 | 46.3551 | 46.4157 | 46.1923 | 0 |
| 1730136600 | 46.2912 | -0.18 | -0.38 | 46.4606 | 46.5078 | 46.2579 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
