MSCI EMU ESG Screened UCITS ETF 1D Index (IYX5)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.555 | -1.64225477142 | 33.795 | 34.155 | 33.125 | 0 | 0 | IX |
| 4 | -0.4425 | -1.31373858829 | 33.6825 | 34.475 | 32.97 | 0 | 0 | IX |
| 12 | 2.2 | 7.08762886598 | 31.04 | 34.5375 | 30.7225 | 0 | 0 | IX |
| 26 | 1.28 | 4.00500625782 | 31.96 | 34.5375 | 29.7575 | 0 | 0 | IX |
| 52 | 1.3225 | 4.14349494791 | 31.9175 | 34.5375 | 29.0225 | 0 | 0 | IX |
| 156 | 5.37 | 19.2680301399 | 27.87 | 34.5375 | 25.5225 | 0 | 0 | IX |
| 260 | 5.37 | 19.2680301399 | 27.87 | 34.5375 | 25.5225 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 33.24 | -0.28 | -0.84 | 33.314999 | 33.49 | 33.125 | 0 |
| 1743096600 | 33.5225 | -0.16 | -0.47 | 33.377499 | 33.6225 | 33.25 | 0 |
| 1743010200 | 33.68 | -0.34 | -1.01 | 34.135 | 34.135 | 33.64 | 0 |
| 1742923800 | 34.0225 | 0.29 | 0.86 | 33.7825 | 34.155 | 33.7825 | 0 |
| 1742837400 | 33.7325 | -0.03 | -0.08 | 33.76 | 34.0475 | 33.6475 | 0 |
| 1742578200 | 33.76 | -0.16 | -0.48 | 33.795 | 33.87 | 33.5975 | 0 |
| 1742491800 | 33.9225 | -0.31 | -0.91 | 34.22 | 34.29 | 33.7925 | 0 |
| 1742405400 | 34.235 | 0.12 | 0.34 | 33.935 | 34.28 | 33.935 | 0 |
| 1742319000 | 34.1175 | 0.25 | 0.74 | 34 | 34.2225 | 33.965 | 0 |
| 1742232600 | 33.8675 | 0.23 | 0.69 | 33.635 | 33.8675 | 33.54 | 0 |
| 1741973400 | 33.635 | 0.43 | 1.30 | 33.189999 | 33.6525 | 33.085 | 0 |
| 1741887000 | 33.2025 | -0.19 | -0.56 | 33.17 | 33.502499 | 33.1025 | 0 |
| 1741800600 | 33.39 | 0.3 | 0.91 | 33.335 | 33.61 | 33.13 | 0 |
| 1741714200 | 33.09 | -0.46 | -1.36 | 33.695 | 33.7575 | 32.97 | 0 |
| 1741627800 | 33.5475 | -0.48 | -1.41 | 34.195 | 34.195 | 33.4425 | 0 |
| 1741368600 | 34.0275 | -0.22 | -0.64 | 34.2475 | 34.2925 | 33.8025 | 0 |
| 1741282200 | 34.2475 | 0.2 | 0.59 | 34.385 | 34.385 | 33.8825 | 0 |
| 1741195800 | 34.0475 | 0.63 | 1.88 | 34.005 | 34.3 | 33.8975 | 0 |
| 1741109400 | 33.42 | -0.93 | -2.71 | 33.8925 | 33.96 | 33.284999 | 0 |
| 1741023000 | 34.3525 | 0.37 | 1.09 | 33.9825 | 34.475 | 33.755 | 0 |
| 1740763800 | 33.9825 | -0.03 | -0.10 | 33.6825 | 33.9875 | 33.65 | 0 |
| 1740677400 | 34.015 | -0.33 | -0.97 | 34.085 | 34.1625 | 33.8075 | 0 |
| 1740591000 | 34.3475 | 0.47 | 1.40 | 34.0575 | 34.375 | 34.03 | 0 |
| 1740504600 | 33.8725 | -0.02 | -0.05 | 33.6925 | 34.0625 | 33.6925 | 0 |
| 1740418200 | 33.89 | -0.1 | -0.29 | 33.9875 | 34.075 | 33.72 | 0 |
| 1740159000 | 33.9875 | 0.14 | 0.41 | 33.92 | 34.0475 | 33.855 | 0 |
| 1740072600 | 33.8475 | -0.01 | -0.01 | 33.95 | 34.07 | 33.81 | 0 |
| 1739986200 | 33.8525 | -0.65 | -1.88 | 34.315 | 34.33 | 33.8125 | 0 |
| 1739899800 | 34.5 | 0.09 | 0.26 | 34.4225 | 34.5375 | 34.3025 | 0 |
| 1739813400 | 34.41 | 0.12 | 0.35 | 34.29 | 34.4325 | 34.25 | 0 |
| 1739554200 | 34.29 | -0.01 | -0.04 | 34.235 | 34.405 | 34.2075 | 0 |
| 1739467800 | 34.3025 | 0.56 | 1.67 | 34.105 | 34.3025 | 33.9525 | 0 |
| 1739381400 | 33.74 | 0.07 | 0.20 | 33.7675 | 33.805 | 33.4625 | 0 |
| 1739295000 | 33.6725 | 0.2 | 0.58 | 33.4775 | 33.6725 | 33.4625 | 0 |
| 1739208600 | 33.4775 | 0.21 | 0.65 | 33.3325 | 33.502499 | 33.3275 | 0 |
| 1738949400 | 33.2625 | -0.18 | -0.54 | 33.4425 | 33.47 | 33.2275 | 0 |
| 1738863000 | 33.4425 | 0.5 | 1.52 | 33.055 | 33.475 | 33.034999 | 0 |
| 1738776600 | 32.9425 | 0.04 | 0.12 | 32.7475 | 32.9425 | 32.7475 | 0 |
| 1738690200 | 32.9025 | 0.23 | 0.71 | 32.7425 | 32.915 | 32.505 | 0 |
| 1738603800 | 32.67 | -0.41 | -1.25 | 33.0825 | 33.0825 | 32.415 | 0 |
| 1738344600 | 33.0825 | 0.01 | 0.02 | 33.174999 | 33.235 | 33.025 | 0 |
| 1738258200 | 33.0775 | 0.3 | 0.90 | 32.8975 | 33.085 | 32.8975 | 0 |
| 1738171800 | 32.7825 | 0.22 | 0.68 | 32.8175 | 32.8375 | 32.72 | 0 |
| 1738085400 | 32.5625 | 0.05 | 0.16 | 32.6225 | 32.715 | 32.4975 | 0 |
| 1737999000 | 32.509999 | -0.17 | -0.52 | 32.68 | 32.68 | 32.2175 | 0 |
| 1737739800 | 32.68 | 0.01 | 0.04 | 32.8025 | 32.8875 | 32.6025 | 0 |
| 1737653400 | 32.667499 | 0.24 | 0.75 | 32.58 | 32.685 | 32.475 | 0 |
| 1737567000 | 32.424999 | 0 | 0.00 | 32.424999 | 32.424999 | 32.424999 | 0 |
| 1737480600 | 32.424999 | 0.02 | 0.08 | 32.345 | 32.4375 | 32.325 | 0 |
| 1737394200 | 32.4 | 0.1 | 0.30 | 32.35 | 32.4925 | 32.097499 | 0 |
| 1737135000 | 32.3025 | 0.27 | 0.84 | 32.115 | 32.34 | 32.115 | 0 |
| 1737048600 | 32.034999 | 0.36 | 1.14 | 32.005 | 32.064999 | 31.875 | 0 |
| 1736962200 | 31.675 | 0.35 | 1.10 | 31.33 | 31.755 | 31.33 | 0 |
| 1736875800 | 31.33 | 0.13 | 0.42 | 31.3925 | 31.67 | 31.2875 | 0 |
| 1736789400 | 31.2 | -0.14 | -0.45 | 31.3425 | 31.3425 | 30.9775 | 0 |
| 1736530200 | 31.3425 | -0.24 | -0.74 | 31.5525 | 31.65 | 31.3025 | 0 |
| 1736443800 | 31.5775 | 0.13 | 0.41 | 31.33 | 31.595 | 31.2825 | 0 |
| 1736357400 | 31.45 | -0.1 | -0.32 | 31.515 | 31.6675 | 31.26 | 0 |
| 1736271000 | 31.55 | 0.11 | 0.35 | 31.44 | 31.65 | 31.295 | 0 |
| 1736184600 | 31.44 | 0.65 | 2.09 | 30.97 | 31.47 | 30.9275 | 0 |
| 1735925400 | 30.795 | -0.27 | -0.88 | 31.04 | 31.05 | 30.7225 | 0 |
| 1735839000 | 31.0675 | 0.22 | 0.73 | 30.8425 | 31.0675 | 30.6625 | 0 |
| 1735579800 | 30.8425 | -0.07 | -0.23 | 30.8175 | 30.9475 | 30.7875 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
