MSCI USA Health Care UCITS ETF 1D Index (IN4V)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7316 | -1.56147618834 | 46.8531 | 47.5623 | 46.0172 | 0 | 0 | IX |
| 4 | -1.7102 | -3.5754530991 | 47.8317 | 48.1307 | 46.0063 | 0 | 0 | IX |
| 12 | 0.9101 | 2.01298787474 | 45.2114 | 48.8811 | 43.6873 | 0 | 0 | IX |
| 26 | -1.4645 | -3.07758584458 | 47.586 | 48.8811 | 43.6873 | 0 | 0 | IX |
| 52 | 0.1413 | 0.307306188316 | 45.9802 | 48.8811 | 43.6873 | 0 | 0 | IX |
| 156 | 3.5051 | 8.22476792972 | 42.6164 | 48.8811 | 39.9833 | 0 | 0 | IX |
| 260 | 3.5051 | 8.22476792972 | 42.6164 | 48.8811 | 39.9833 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 46.2207 | -0.22 | -0.47 | 46.4329 | 46.5413 | 46.0881 | 0 |
| 1741282200 | 46.4412 | 0.17 | 0.37 | 46.4397 | 46.5346 | 46.0908 | 0 |
| 1741195800 | 46.2692 | -0.63 | -1.35 | 47.1723 | 47.1723 | 46.0172 | 0 |
| 1741109400 | 46.9031 | -0.37 | -0.79 | 47.2663 | 47.3005 | 46.7818 | 0 |
| 1741023000 | 47.2748 | 0.37 | 0.80 | 46.8531 | 47.5623 | 46.8389 | 0 |
| 1740763800 | 46.9013 | -0.35 | -0.74 | 47.0309 | 47.2126 | 46.7314 | 0 |
| 1740677400 | 47.2505 | 0.31 | 0.65 | 46.9901 | 47.3702 | 46.8791 | 0 |
| 1740591000 | 46.9448 | -0.05 | -0.10 | 47.2473 | 47.3754 | 46.8986 | 0 |
| 1740504600 | 46.9935 | -0.01 | -0.03 | 46.9831 | 47.2247 | 46.8965 | 0 |
| 1740418200 | 47.0069 | 0.35 | 0.76 | 46.8186 | 47.1045 | 46.5435 | 0 |
| 1740159000 | 46.6522 | -0.09 | -0.20 | 46.7188 | 46.8417 | 46.1819 | 0 |
| 1740072600 | 46.7441 | 0.18 | 0.38 | 46.5932 | 46.8635 | 46.4842 | 0 |
| 1739986200 | 46.5651 | 0.27 | 0.58 | 46.1073 | 46.6424 | 46.0063 | 0 |
| 1739899800 | 46.2944 | -0.2 | -0.42 | 46.4036 | 46.609 | 46.232 | 0 |
| 1739813400 | 46.4903 | -0.35 | -0.76 | 46.8113 | 46.8281 | 46.4587 | 0 |
| 1739554200 | 46.845 | -0.33 | -0.70 | 47.3059 | 47.3059 | 46.8201 | 0 |
| 1739467800 | 47.1748 | -0.24 | -0.51 | 47.3566 | 47.4705 | 47.1606 | 0 |
| 1739381400 | 47.4181 | -0.14 | -0.30 | 47.6432 | 48.0347 | 47.4039 | 0 |
| 1739295000 | 47.5604 | -0.1 | -0.21 | 47.8844 | 47.9713 | 47.4501 | 0 |
| 1739208600 | 47.6609 | -0.28 | -0.58 | 47.8317 | 48.1307 | 47.5864 | 0 |
| 1738949400 | 47.941 | -0.35 | -0.73 | 48.3439 | 48.3468 | 47.7463 | 0 |
| 1738863000 | 48.2947 | 0.44 | 0.92 | 48.2327 | 48.8811 | 48.2222 | 0 |
| 1738776600 | 47.8544 | 0.2 | 0.42 | 47.6864 | 48.0112 | 47.6476 | 0 |
| 1738690200 | 47.6548 | -0.56 | -1.17 | 48.2687 | 48.2919 | 47.4371 | 0 |
| 1738603800 | 48.2193 | -0.01 | -0.01 | 48.0461 | 48.3314 | 47.7786 | 0 |
| 1738344600 | 48.2251 | 0.43 | 0.90 | 48.1897 | 48.5427 | 48.1596 | 0 |
| 1738258200 | 47.7932 | 0.06 | 0.12 | 47.4942 | 47.8969 | 47.4942 | 0 |
| 1738171800 | 47.738 | -0.11 | -0.24 | 47.7351 | 47.8696 | 47.6613 | 0 |
| 1738085400 | 47.852 | 0.2 | 0.41 | 47.5307 | 48.2388 | 47.5165 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
