INXTMSCI USA INTE1CSF (LJM1)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 4.96455971865 | 23.9699 | 25.2027 | 23.8431 | 0 | 0 | IX |
| 4 | 0.702 | 2.87023824613 | 24.4579 | 25.796 | 23.6658 | 0 | 0 | IX |
| 12 | 1.6275 | 6.91599666842 | 23.5324 | 25.8276 | 23.3657 | 0 | 0 | IX |
| 26 | 4.6821 | 22.8642725293 | 20.4778 | 25.8276 | 19.8175 | 0 | 0 | IX |
| 52 | 5.7828 | 29.8434750298 | 19.3771 | 25.8276 | 18.4096 | 0 | 0 | IX |
| 156 | 7.751 | 44.5232036487 | 17.4089 | 25.8276 | 17.2879 | 0 | 0 | IX |
| 260 | 7.751 | 44.5232036487 | 17.4089 | 25.8276 | 17.2879 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.05 | -0.19 | 25.6719 | 25.7246 | 25.4522 | 0 |
| 1737567000 | 25.6336 | 0.79 | 3.16 | 25.0378 | 25.6336 | 24.944 | 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 |
| 1737135000 | 25.1234 | 0.37 | 1.48 | 24.6261 | 25.169 | 24.566 | 0 |
| 1737048600 | 24.7581 | -0.03 | -0.12 | 24.9102 | 25.1649 | 24.718 | 0 |
| 1736962200 | 24.7876 | 0.47 | 1.93 | 24.3561 | 24.9063 | 24.2756 | 0 |
| 1736875800 | 24.3188 | -0.07 | -0.30 | 24.4579 | 24.7392 | 24.3135 | 0 |
| 1736789400 | 24.3909 | -0.28 | -1.15 | 24.7164 | 24.748 | 24.2197 | 0 |
| 1736530200 | 24.6756 | -0.47 | -1.88 | 25.1566 | 25.3293 | 24.5451 | 0 |
| 1736443800 | 25.1484 | -0.03 | -0.11 | 25.1621 | 25.1714 | 25.106 | 0 |
| 1736357400 | 25.1757 | -0.05 | -0.20 | 25.0785 | 25.2153 | 24.9384 | 0 |
| 1736271000 | 25.2271 | -0.52 | -2.02 | 25.5599 | 25.7696 | 25.1126 | 0 |
| 1736184600 | 25.7468 | 0.5 | 1.97 | 25.276 | 25.8276 | 25.0752 | 0 |
| 1735925400 | 25.2487 | 0.16 | 0.65 | 24.8888 | 25.2546 | 24.8469 | 0 |
| 1735839000 | 25.0849 | -0.02 | -0.10 | 24.7362 | 25.1752 | 24.7143 | 0 |
| 1735579800 | 25.109 | 0.07 | 0.27 | 25.2052 | 25.3357 | 24.8095 | 0 |
| 1735320600 | 25.0412 | -0.08 | -0.31 | 25.5428 | 25.5659 | 24.9584 | 0 |
| 1734975000 | 25.119 | 0.21 | 0.83 | 24.8241 | 25.1216 | 24.8082 | 0 |
| 1734715800 | 24.9115 | 0.12 | 0.47 | 24.4883 | 24.9115 | 24.1379 | 0 |
| 1734629400 | 24.7942 | -0.45 | -1.77 | 24.4741 | 24.8438 | 24.3879 | 0 |
| 1734543000 | 25.242 | 0.04 | 0.15 | 25.1245 | 25.3054 | 25.1075 | 0 |
| 1734456600 | 25.2031 | 0.15 | 0.59 | 25.3498 | 25.3804 | 24.9548 | 0 |
| 1734370200 | 25.056 | 0.21 | 0.83 | 24.959 | 25.1778 | 24.9102 | 0 |
| 1734111000 | 24.8509 | 0.11 | 0.44 | 24.8772 | 25.261 | 24.8231 | 0 |
| 1734024600 | 24.7425 | 0.05 | 0.21 | 24.6991 | 24.9126 | 24.632 | 0 |
| 1733938200 | 24.6901 | 0.3 | 1.21 | 24.3774 | 24.7587 | 24.2713 | 0 |
| 1733851800 | 24.3944 | -0.12 | -0.50 | 24.5605 | 24.6958 | 24.388 | 0 |
| 1733765400 | 24.5172 | -0.15 | -0.60 | 24.7333 | 24.7631 | 24.3983 | 0 |
| 1733506200 | 24.6651 | -0.1 | -0.39 | 24.6599 | 24.8273 | 24.5225 | 0 |
| 1733419800 | 24.7605 | 0.03 | 0.13 | 24.8758 | 24.9237 | 24.6692 | 0 |
| 1733333400 | 24.7275 | 0.47 | 1.92 | 24.4486 | 24.7906 | 24.4232 | 0 |
| 1733247000 | 24.2615 | -0.11 | -0.47 | 24.319 | 24.3687 | 24.1137 | 0 |
| 1733160600 | 24.3758 | 0.4 | 1.69 | 24.0222 | 24.4004 | 24.0054 | 0 |
| 1732901400 | 23.9709 | 0.23 | 0.96 | 23.6888 | 23.9842 | 23.6499 | 0 |
| 1732815000 | 23.743 | 0.24 | 1.02 | 23.7615 | 23.7866 | 23.7253 | 0 |
| 1732728600 | 23.5028 | -0.62 | -2.57 | 24.0676 | 24.0697 | 23.5003 | 0 |
| 1732642200 | 24.1237 | 0.13 | 0.53 | 23.9826 | 24.2179 | 23.8982 | 0 |
| 1732555800 | 23.9956 | -0.13 | -0.53 | 24.1511 | 24.2212 | 23.9088 | 0 |
| 1732296600 | 24.1229 | 0.11 | 0.44 | 24.014 | 24.3163 | 23.9939 | 0 |
| 1732210200 | 24.0171 | 0.32 | 1.36 | 23.7922 | 24.1973 | 23.5641 | 0 |
| 1732123800 | 23.6953 | 0.06 | 0.25 | 23.8334 | 23.8788 | 23.4696 | 0 |
| 1732037400 | 23.6369 | -0.04 | -0.18 | 23.5324 | 23.655 | 23.3657 | 0 |
| 1731951000 | 23.6799 | 0.08 | 0.34 | 23.5428 | 23.683 | 23.3803 | 0 |
| 1731691800 | 23.5986 | -0.65 | -2.66 | 24.1483 | 24.1929 | 23.5874 | 0 |
| 1731605400 | 24.2438 | 0.19 | 0.77 | 24.1387 | 24.2739 | 24.0957 | 0 |
| 1731519000 | 24.0583 | -0.01 | -0.03 | 24.1159 | 24.1252 | 23.9934 | 0 |
| 1731432600 | 24.0655 | 0.19 | 0.82 | 23.9604 | 24.1006 | 23.9231 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
