INXTMSCI USA INTE1CLS (LJM2)
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 | -0.6622 | -3.22590073852 | 20.5276 | 20.7817 | 19.4924 | 0 | 0 | IX |
| 4 | -0.3905 | -1.92783337201 | 20.2559 | 21.0693 | 19.4924 | 0 | 0 | IX |
| 12 | 2.4438 | 14.0274142444 | 17.4216 | 21.0693 | 16.8457 | 0 | 0 | IX |
| 26 | 3.252 | 19.5745602947 | 16.6134 | 21.0693 | 16.422 | 0 | 0 | IX |
| 52 | 3.8923 | 24.3678434368 | 15.9731 | 21.0693 | 15.7736 | 0 | 0 | IX |
| 156 | 3.8923 | 24.3678434368 | 15.9731 | 21.0693 | 15.7736 | 0 | 0 | IX |
| 260 | 3.8923 | 24.3678434368 | 15.9731 | 21.0693 | 15.7736 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 19.6259 | 0.05 | 0.28 | 19.7835 | 19.8468 | 19.6021 | 0 |
| 1721320200 | 19.571 | -0.25 | -1.26 | 19.7516 | 19.9787 | 19.4924 | 0 |
| 1721233800 | 19.8204 | -0.69 | -3.37 | 20.5239 | 20.5301 | 19.7605 | 0 |
| 1721147400 | 20.5117 | -0.15 | -0.74 | 20.6386 | 20.7122 | 20.4157 | 0 |
| 1721061000 | 20.6645 | 0.05 | 0.24 | 20.5276 | 20.7817 | 20.4955 | 0 |
| 1720801800 | 20.6157 | 0.18 | 0.90 | 20.4393 | 20.6351 | 20.3327 | 0 |
| 1720715400 | 20.4324 | -0.5 | -2.37 | 21.0649 | 21.0693 | 20.3979 | 0 |
| 1720629000 | 20.9291 | 0.04 | 0.18 | 20.8461 | 20.9644 | 20.8179 | 0 |
| 1720542600 | 20.8913 | 0.11 | 0.52 | 20.839 | 20.9988 | 20.8086 | 0 |
| 1720456200 | 20.7831 | 0.1 | 0.49 | 20.6983 | 20.7903 | 20.636 | 0 |
| 1720197000 | 20.6816 | 0.02 | 0.10 | 20.6526 | 20.7207 | 20.5451 | 0 |
| 1720110600 | 20.6606 | 0.1 | 0.51 | 20.6806 | 20.6972 | 20.6551 | 0 |
| 1720024200 | 20.5557 | 0.15 | 0.74 | 20.4985 | 20.566 | 20.3263 | 0 |
| 1719937800 | 20.405 | 0.11 | 0.54 | 20.4783 | 20.5068 | 20.2443 | 0 |
| 1719851400 | 20.2958 | -0.17 | -0.81 | 20.1374 | 20.3363 | 19.9345 | 0 |
| 1719592200 | 20.4608 | 0.27 | 1.36 | 20.2802 | 20.6186 | 20.2469 | 0 |
| 1719505800 | 20.1872 | -0.02 | -0.09 | 20.2606 | 20.3312 | 20.1747 | 0 |
| 1719419400 | 20.2048 | 0.1 | 0.51 | 20.1448 | 20.3311 | 20.1438 | 0 |
| 1719333000 | 20.1015 | 0.08 | 0.42 | 19.7864 | 20.1177 | 19.7669 | 0 |
| 1719246600 | 20.0183 | -0.39 | -1.91 | 20.2559 | 20.2662 | 19.8618 | 0 |
| 1718987400 | 20.4086 | -0.28 | -1.37 | 20.4003 | 20.4419 | 20.1701 | 0 |
| 1718901000 | 20.6923 | 0.09 | 0.43 | 20.628 | 20.8156 | 20.5744 | 0 |
| 1718814600 | 20.6042 | -0.01 | -0.03 | 20.5993 | 20.6138 | 20.575 | 0 |
| 1718728200 | 20.6106 | 0.22 | 1.07 | 20.5198 | 20.6278 | 20.5188 | 0 |
| 1718641800 | 20.3932 | 0.18 | 0.90 | 20.3298 | 20.4476 | 20.2891 | 0 |
| 1718382600 | 20.2103 | 0.14 | 0.71 | 20.1175 | 20.3569 | 20.1135 | 0 |
| 1718296200 | 20.0685 | 0.31 | 1.57 | 19.808 | 20.1323 | 19.7631 | 0 |
| 1718209800 | 19.759 | 0.53 | 2.76 | 19.4063 | 19.7933 | 19.224 | 0 |
| 1718123400 | 19.2283 | 0.05 | 0.28 | 19.1446 | 19.3126 | 19.0839 | 0 |
| 1718037000 | 19.1741 | 0.17 | 0.90 | 19.0874 | 19.1958 | 18.9661 | 0 |
| 1717777800 | 19.0035 | 0.08 | 0.40 | 18.9348 | 19.0466 | 18.9093 | 0 |
| 1717691400 | 18.9273 | 0.03 | 0.14 | 19.0143 | 19.1495 | 18.8684 | 0 |
| 1717605000 | 18.9015 | 0.52 | 2.81 | 18.5478 | 18.9066 | 18.5133 | 0 |
| 1717518600 | 18.3844 | 0.01 | 0.03 | 18.4342 | 18.5163 | 18.3618 | 0 |
| 1717432200 | 18.3783 | 0.3 | 1.66 | 18.3651 | 18.587 | 18.3175 | 0 |
| 1717173000 | 18.0783 | -0.5 | -2.70 | 18.4276 | 18.4619 | 18.0698 | 0 |
| 1717086600 | 18.5793 | -0.35 | -1.86 | 18.9609 | 18.9609 | 18.5198 | 0 |
| 1717000200 | 18.9308 | 0.07 | 0.37 | 18.9158 | 18.9858 | 18.7647 | 0 |
| 1716913800 | 18.8611 | 0.21 | 1.14 | 18.6536 | 18.8766 | 18.6081 | 0 |
| 1716827400 | 18.6477 | -0.02 | -0.09 | 18.6911 | 18.7047 | 18.64 | 0 |
| 1716568200 | 18.6642 | -0.1 | -0.54 | 18.5686 | 18.6677 | 18.4876 | 0 |
| 1716481800 | 18.7664 | 0.31 | 1.68 | 18.4171 | 18.7728 | 18.3887 | 0 |
| 1716395400 | 18.4569 | 0.03 | 0.16 | 18.3596 | 18.4773 | 18.357 | 0 |
| 1716309000 | 18.4277 | 0.08 | 0.42 | 18.3835 | 18.4331 | 18.257 | 0 |
| 1716222600 | 18.3508 | 0.16 | 0.90 | 18.1588 | 18.3787 | 18.1483 | 0 |
| 1715963400 | 18.1876 | -0.21 | -1.15 | 18.2963 | 18.3492 | 18.1852 | 0 |
| 1715877000 | 18.3992 | 0.15 | 0.81 | 18.3337 | 18.4389 | 18.3216 | 0 |
| 1715790600 | 18.2521 | 0.34 | 1.87 | 18.0317 | 18.2559 | 17.9235 | 0 |
| 1715704200 | 17.9163 | -0.02 | -0.10 | 17.9098 | 18.002 | 17.8428 | 0 |
| 1715617800 | 17.9344 | 0.11 | 0.62 | 17.8773 | 17.9565 | 17.8179 | 0 |
| 1715358600 | 17.8237 | 0.01 | 0.07 | 17.7678 | 17.9823 | 17.7631 | 0 |
| 1715272200 | 17.8106 | -0.01 | -0.07 | 17.8963 | 17.9436 | 17.7331 | 0 |
| 1715185800 | 17.8228 | -0.03 | -0.17 | 17.8459 | 17.9128 | 17.7784 | 0 |
| 1715099400 | 17.8524 | 0.09 | 0.49 | 17.8805 | 17.9032 | 17.7715 | 0 |
| 1715013000 | 17.7649 | 0.19 | 1.09 | 17.5885 | 17.7651 | 17.5347 | 0 |
| 1714753800 | 17.574 | 0.5 | 2.96 | 17.1247 | 17.6043 | 17.0077 | 0 |
| 1714667400 | 17.0694 | -0.27 | -1.53 | 16.8743 | 17.1436 | 16.8457 | 0 |
| 1714494600 | 17.3346 | -0.06 | -0.37 | 17.4593 | 17.5009 | 17.3287 | 0 |
| 1714408200 | 17.3995 | -0.13 | -0.75 | 17.4216 | 17.5068 | 17.3686 | 0 |
| 1714149000 | 17.5303 | 0.61 | 3.60 | 17.1157 | 17.6055 | 17.0747 | 0 |
| 1714062600 | 16.9215 | -0.28 | -1.63 | 17.1019 | 17.1603 | 16.8484 | 0 |
| 1713976200 | 17.2025 | 0.04 | 0.26 | 17.1791 | 17.3753 | 17.1635 | 0 |
| 1713889800 | 17.1581 | 0.29 | 1.71 | 17.0118 | 17.1941 | 16.9257 | 0 |
| 1713803400 | 16.869 | -0.14 | -0.80 | 16.7449 | 17.0504 | 16.7358 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
