INXTMSCI USA INTE1CSF (LJM1)
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 | -1.9475 | -9.61324875978 | 20.2585 | 20.279 | 18.1514 | 0 | 0 | IX |
| 4 | -3.4275 | -15.7669572418 | 21.7385 | 22.3925 | 17.0696 | 0 | 0 | IX |
| 12 | -7.3609 | -28.6729848589 | 25.6719 | 25.796 | 17.0696 | 0 | 0 | IX |
| 26 | -4.6266 | -20.170375279 | 22.9376 | 25.8276 | 17.0696 | 0 | 0 | IX |
| 52 | -1.6801 | -8.40423988675 | 19.9911 | 25.8276 | 17.0696 | 0 | 0 | IX |
| 156 | 0.9021 | 5.18183228119 | 17.4089 | 25.8276 | 17.0696 | 0 | 0 | IX |
| 260 | 0.9021 | 5.18183228119 | 17.4089 | 25.8276 | 17.0696 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 18.311 | -0.25 | -1.36 | 18.3941 | 18.4815 | 18.1514 | 0 |
| 1744821000 | 18.5632 | -0.65 | -3.40 | 19.0531 | 19.1574 | 18.4153 | 0 |
| 1744734600 | 19.2173 | 0.26 | 1.36 | 19.014 | 19.2686 | 18.9289 | 0 |
| 1744648200 | 18.9586 | 0.44 | 2.39 | 18.8176 | 19.7105 | 18.7841 | 0 |
| 1744389000 | 18.5169 | -0.01 | -0.08 | 18.5538 | 18.6132 | 18.1625 | 0 |
| 1744302600 | 18.5314 | 0.86 | 4.88 | 20.2585 | 20.279 | 18.5053 | 0 |
| 1744216200 | 17.6699 | -1.13 | -5.99 | 17.4682 | 17.9096 | 17.3214 | 0 |
| 1744129800 | 18.795 | 0.77 | 4.29 | 18.1228 | 19.1459 | 18.0524 | 0 |
| 1744043400 | 18.0221 | -0.4 | -2.18 | 17.9521 | 19.0167 | 17.0696 | 0 |
| 1743784200 | 18.4228 | -1.24 | -6.29 | 19.3191 | 19.3454 | 18.0792 | 0 |
| 1743697800 | 19.6595 | -1.68 | -7.88 | 21.0885 | 21.137 | 19.3544 | 0 |
| 1743611400 | 21.3421 | 0.15 | 0.73 | 21.3235 | 21.4073 | 20.9638 | 0 |
| 1743525000 | 21.1882 | 0.38 | 1.83 | 21.1006 | 21.2329 | 20.8369 | 0 |
| 1743438600 | 20.8069 | -0.26 | -1.23 | 20.9945 | 21.0702 | 20.4682 | 0 |
| 1743183000 | 21.0655 | -0.62 | -2.85 | 21.5939 | 21.6338 | 21.0266 | 0 |
| 1743096600 | 21.6824 | -0.23 | -1.03 | 21.8357 | 21.8525 | 21.502 | 0 |
| 1743010200 | 21.9077 | -0.39 | -1.77 | 22.3709 | 22.3925 | 21.8807 | 0 |
| 1742923800 | 22.3017 | 0.03 | 0.13 | 22.3237 | 22.3364 | 22.1726 | 0 |
| 1742837400 | 22.2719 | 0.56 | 2.56 | 21.8706 | 22.3296 | 21.8108 | 0 |
| 1742578200 | 21.7161 | 0.01 | 0.04 | 21.7793 | 21.7946 | 21.4027 | 0 |
| 1742491800 | 21.7072 | -0.05 | -0.22 | 21.7385 | 22.0368 | 21.66 | 0 |
| 1742405400 | 21.7543 | 0.33 | 1.55 | 21.4228 | 21.8327 | 21.4105 | 0 |
| 1742319000 | 21.4217 | -0.24 | -1.10 | 21.8657 | 21.8687 | 21.3787 | 0 |
| 1742232600 | 21.6593 | -0.18 | -0.85 | 21.878 | 22.0048 | 21.6187 | 0 |
| 1741973400 | 21.844 | 0.5 | 2.32 | 21.2342 | 21.9146 | 21.2071 | 0 |
| 1741887000 | 21.349 | -0.26 | -1.21 | 21.5709 | 21.6525 | 21.3042 | 0 |
| 1741800600 | 21.6109 | 0.42 | 1.97 | 21.2879 | 21.8459 | 21.2316 | 0 |
| 1741714200 | 21.1934 | -0.16 | -0.76 | 21.2571 | 21.4684 | 21.0115 | 0 |
| 1741627800 | 21.3552 | -0.39 | -1.80 | 22.2758 | 22.2933 | 21.203 | 0 |
| 1741368600 | 21.7463 | -0.63 | -2.83 | 22.0059 | 22.2753 | 21.685 | 0 |
| 1741282200 | 22.3787 | 0.09 | 0.40 | 22.8796 | 22.8952 | 22.2252 | 0 |
| 1741195800 | 22.2886 | -0.11 | -0.48 | 22.5188 | 22.6396 | 22.2764 | 0 |
| 1741109400 | 22.3963 | -0.85 | -3.66 | 22.704 | 22.7058 | 22.1447 | 0 |
| 1741023000 | 23.2478 | -0.14 | -0.62 | 23.664 | 23.7128 | 23.1745 | 0 |
| 1740763800 | 23.3923 | -0.47 | -1.96 | 23.2632 | 23.4875 | 22.9471 | 0 |
| 1740677400 | 23.86 | -0.31 | -1.29 | 24.0367 | 24.3541 | 23.6519 | 0 |
| 1740591000 | 24.172 | 0.48 | 2.03 | 23.771 | 24.2286 | 23.7492 | 0 |
| 1740504600 | 23.692 | -0.8 | -3.26 | 24.2021 | 24.2152 | 23.532 | 0 |
| 1740418200 | 24.4906 | -0.6 | -2.40 | 24.5906 | 24.8253 | 24.1953 | 0 |
| 1740159000 | 25.0927 | -0.11 | -0.42 | 25.2823 | 25.3758 | 25.068 | 0 |
| 1740072600 | 25.1991 | -0.31 | -1.21 | 25.4589 | 25.477 | 25.0822 | 0 |
| 1739986200 | 25.508 | 0.12 | 0.47 | 25.4721 | 25.5121 | 25.2378 | 0 |
| 1739899800 | 25.3887 | 0.15 | 0.60 | 25.2597 | 25.4948 | 25.2089 | 0 |
| 1739813400 | 25.238 | 0.19 | 0.77 | 25.2178 | 25.273 | 25.2117 | 0 |
| 1739554200 | 25.0451 | -0.06 | -0.24 | 25.2012 | 25.2084 | 24.9573 | 0 |
| 1739467800 | 25.1049 | 0.16 | 0.63 | 24.9299 | 25.1692 | 24.8558 | 0 |
| 1739381400 | 24.9481 | -0.21 | -0.84 | 25.0362 | 25.1264 | 24.7037 | 0 |
| 1739295000 | 25.1599 | 0.16 | 0.64 | 25.018 | 25.2027 | 24.9226 | 0 |
| 1739208600 | 24.9987 | 0.35 | 1.42 | 24.6159 | 25.0539 | 24.5756 | 0 |
| 1738949400 | 24.6482 | 0.07 | 0.28 | 24.7165 | 24.9572 | 24.6126 | 0 |
| 1738863000 | 24.5796 | 0.29 | 1.19 | 24.4836 | 24.6925 | 24.4758 | 0 |
| 1738776600 | 24.2904 | 0.1 | 0.43 | 24.1011 | 24.2982 | 24.0192 | 0 |
| 1738690200 | 24.1861 | 0.21 | 0.86 | 23.9699 | 24.2016 | 23.8431 | 0 |
| 1738603800 | 23.98 | -0.74 | -2.98 | 24.5625 | 24.5878 | 23.6836 | 0 |
| 1738344600 | 24.716 | 0.44 | 1.81 | 24.4941 | 24.8888 | 24.4786 | 0 |
| 1738258200 | 24.2768 | -0.17 | -0.69 | 24.5071 | 24.5796 | 24.1107 | 0 |
| 1738171800 | 24.4461 | 0.08 | 0.31 | 24.7711 | 24.8468 | 24.3504 | 0 |
| 1738085400 | 24.3706 | 0.63 | 2.68 | 23.9252 | 24.4202 | 23.8155 | 0 |
| 1737999000 | 23.7356 | -1.85 | -7.22 | 25.4088 | 25.4099 | 23.6658 | 0 |
| 1737739800 | 25.5831 | -0 | -0.00 | 25.6489 | 25.796 | 25.5119 | 0 |
| 1737653400 | 25.5841 | 0.74 | 2.96 | 25.6719 | 25.7246 | 25.4522 | 0 |
| 1737567000 | 24.8474 | 0 | 0.00 | 24.8474 | 24.8474 | 24.8474 | 0 |
| 1737480600 | 24.8474 | -0.1 | -0.39 | 24.9566 | 25.0393 | 24.7851 | 0 |
| 1737394200 | 24.9445 | -0.18 | -0.71 | 25.0601 | 25.1218 | 24.9101 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
