INXTMSCI USA INTE1CSF (LJM1)
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 | -1.0084 | -4.39788566544 | 22.9292 | 22.9292 | 21.1142 | 0 | 0 | IX |
| 4 | -1.6146 | -6.86030405262 | 23.5354 | 24.3727 | 21.1142 | 0 | 0 | IX |
| 12 | 1.6657 | 8.22360788147 | 20.2551 | 24.3727 | 20.1144 | 0 | 0 | IX |
| 26 | 3.4916 | 18.9460204458 | 18.4292 | 24.3727 | 17.9238 | 0 | 0 | IX |
| 52 | 4.5119 | 25.9172032696 | 17.4089 | 24.3727 | 17.2879 | 0 | 0 | IX |
| 156 | 4.5119 | 25.9172032696 | 17.4089 | 24.3727 | 17.2879 | 0 | 0 | IX |
| 260 | 4.5119 | 25.9172032696 | 17.4089 | 24.3727 | 17.2879 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 21.283 | -0.49 | -2.25 | 21.8253 | 21.8689 | 21.2401 | 0 |
| 1722270600 | 21.774 | -0.01 | -0.04 | 21.8047 | 22.1221 | 21.7063 | 0 |
| 1722011400 | 21.7826 | 0.11 | 0.51 | 21.5181 | 21.8251 | 21.5147 | 0 |
| 1721925000 | 21.6714 | -0.39 | -1.79 | 21.7841 | 21.808 | 21.1371 | 0 |
| 1721838600 | 22.0657 | -1.01 | -4.39 | 22.9292 | 22.9292 | 22.0623 | 0 |
| 1721752200 | 23.0794 | 0.38 | 1.69 | 22.9445 | 23.1556 | 22.889 | 0 |
| 1721665800 | 22.6969 | 0.17 | 0.75 | 22.4391 | 22.9419 | 22.4265 | 0 |
| 1721406600 | 22.5277 | 0.05 | 0.21 | 22.7305 | 22.8177 | 22.4976 | 0 |
| 1721320200 | 22.4798 | -0.33 | -1.45 | 22.6838 | 22.9302 | 22.3728 | 0 |
| 1721233800 | 22.8116 | -0.98 | -4.11 | 23.8186 | 23.8232 | 22.763 | 0 |
| 1721147400 | 23.7895 | -0.23 | -0.95 | 23.9253 | 24.0503 | 23.7006 | 0 |
| 1721061000 | 24.0167 | 0.07 | 0.31 | 23.821 | 24.1493 | 23.7879 | 0 |
| 1720801800 | 23.9432 | 0.36 | 1.52 | 23.6383 | 23.9692 | 23.5669 | 0 |
| 1720715400 | 23.5858 | -0.58 | -2.40 | 24.3702 | 24.3727 | 23.5414 | 0 |
| 1720629000 | 24.1657 | 0.18 | 0.76 | 23.9334 | 24.1948 | 23.9106 | 0 |
| 1720542600 | 23.9838 | 0.07 | 0.30 | 23.9713 | 24.1452 | 23.9476 | 0 |
| 1720456200 | 23.9121 | 0.13 | 0.56 | 23.7066 | 23.9237 | 23.6988 | 0 |
| 1720197000 | 23.7792 | 0.05 | 0.19 | 23.7044 | 23.8203 | 23.6186 | 0 |
| 1720110600 | 23.7336 | 0.09 | 0.40 | 23.8228 | 23.8266 | 23.7123 | 0 |
| 1720024200 | 23.6397 | 0.24 | 1.02 | 23.5354 | 23.6489 | 23.3384 | 0 |
| 1719937800 | 23.4005 | 0.21 | 0.89 | 23.3969 | 23.4197 | 23.2133 | 0 |
| 1719851400 | 23.193 | -0.05 | -0.22 | 22.9564 | 23.2329 | 22.7896 | 0 |
| 1719592200 | 23.2448 | 0.32 | 1.40 | 23.0531 | 23.4195 | 23.0329 | 0 |
| 1719505800 | 22.9232 | 0.03 | 0.14 | 22.9784 | 23.0806 | 22.8993 | 0 |
| 1719419400 | 22.8917 | 0.1 | 0.46 | 22.8846 | 23.047 | 22.8224 | 0 |
| 1719333000 | 22.7869 | 0.09 | 0.40 | 22.4127 | 22.8138 | 22.4105 | 0 |
| 1719246600 | 22.6961 | -0.35 | -1.52 | 22.8921 | 22.916 | 22.5294 | 0 |
| 1718987400 | 23.0453 | -0.32 | -1.37 | 23.0329 | 23.0587 | 22.7667 | 0 |
| 1718901000 | 23.3652 | 0.19 | 0.82 | 23.1693 | 23.5527 | 23.156 | 0 |
| 1718814600 | 23.1741 | 0.04 | 0.19 | 23.1872 | 23.2097 | 23.1528 | 0 |
| 1718728200 | 23.1308 | 0.07 | 0.29 | 23.1775 | 23.1851 | 23.0387 | 0 |
| 1718641800 | 23.0634 | 0.24 | 1.05 | 22.9418 | 23.1176 | 22.9309 | 0 |
| 1718382600 | 22.8231 | -0.07 | -0.30 | 22.9051 | 22.9761 | 22.7634 | 0 |
| 1718296200 | 22.8926 | 0.26 | 1.17 | 22.6688 | 23.031 | 22.6076 | 0 |
| 1718209800 | 22.6281 | 0.65 | 2.94 | 22.1829 | 22.6516 | 21.9893 | 0 |
| 1718123400 | 21.9829 | 0.09 | 0.42 | 21.8313 | 22.0736 | 21.8015 | 0 |
| 1718037000 | 21.8899 | 0.22 | 1.01 | 21.752 | 21.9183 | 21.6191 | 0 |
| 1717777800 | 21.6703 | 0.09 | 0.42 | 21.5371 | 21.7431 | 21.5181 | 0 |
| 1717691400 | 21.58 | 0 | 0.01 | 21.6961 | 21.8139 | 21.5056 | 0 |
| 1717605000 | 21.5779 | 0.65 | 3.13 | 21.1319 | 21.5867 | 21.1145 | 0 |
| 1717518600 | 20.9235 | -0.12 | -0.59 | 21.1497 | 21.152 | 20.8806 | 0 |
| 1717432200 | 21.0474 | 0.25 | 1.19 | 21.1041 | 21.3376 | 20.9875 | 0 |
| 1717173000 | 20.7999 | -0.59 | -2.76 | 21.1931 | 21.2536 | 20.7733 | 0 |
| 1717086600 | 21.3902 | -0.58 | -2.65 | 21.9107 | 21.9164 | 21.3153 | 0 |
| 1717000200 | 21.9728 | 0.01 | 0.06 | 22.0199 | 22.0713 | 21.804 | 0 |
| 1716913800 | 21.9595 | 0.2 | 0.91 | 21.7306 | 21.9716 | 21.6411 | 0 |
| 1716827400 | 21.7624 | 0.02 | 0.10 | 21.7928 | 21.8048 | 21.7531 | 0 |
| 1716568200 | 21.7413 | -0.07 | -0.34 | 21.5682 | 21.7513 | 21.5197 | 0 |
| 1716481800 | 21.8148 | 0.34 | 1.57 | 21.4487 | 21.8325 | 21.39 | 0 |
| 1716395400 | 21.4785 | 0.13 | 0.62 | 21.3654 | 21.5089 | 21.3634 | 0 |
| 1716309000 | 21.3465 | 0.13 | 0.63 | 21.2651 | 21.3465 | 21.1291 | 0 |
| 1716222600 | 21.2121 | 0.24 | 1.14 | 20.9765 | 21.2394 | 20.9537 | 0 |
| 1715963400 | 20.9738 | -0.13 | -0.60 | 21.0158 | 21.1195 | 20.9491 | 0 |
| 1715877000 | 21.1011 | 0.21 | 1.03 | 20.9473 | 21.1252 | 20.9152 | 0 |
| 1715790600 | 20.8865 | 0.44 | 2.17 | 20.5585 | 20.8898 | 20.4745 | 0 |
| 1715704200 | 20.4423 | 0.02 | 0.08 | 20.4213 | 20.5181 | 20.3327 | 0 |
| 1715617800 | 20.4256 | 0.19 | 0.96 | 20.2983 | 20.4355 | 20.2551 | 0 |
| 1715358600 | 20.2314 | 0.02 | 0.11 | 20.1967 | 20.429 | 20.1745 | 0 |
| 1715272200 | 20.209 | -0.01 | -0.07 | 20.2903 | 20.3234 | 20.1144 | 0 |
| 1715185800 | 20.2224 | -0.08 | -0.39 | 20.2551 | 20.323 | 20.1514 | 0 |
| 1715099400 | 20.301 | 0.08 | 0.39 | 20.3458 | 20.383 | 20.2354 | 0 |
| 1715013000 | 20.222 | 0.27 | 1.33 | 20.0015 | 20.2232 | 19.9533 | 0 |
| 1714753800 | 19.9561 | 0.49 | 2.52 | 19.5139 | 20.0093 | 19.3492 | 0 |
| 1714667400 | 19.4657 | -0.44 | -2.20 | 19.258 | 19.573 | 19.2469 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
