INXTMSCI USA INTE1CLS (LJM2)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4173 | -1.85429580751 | 22.5045 | 22.6615 | 21.7254 | 0 | 0 | IX |
| 4 | -0.1823 | -0.818608410606 | 22.2695 | 22.8149 | 21.5021 | 0 | 0 | IX |
| 12 | 1.3918 | 6.72516597891 | 20.6954 | 22.8149 | 19.8512 | 0 | 0 | IX |
| 26 | 1.5596 | 7.59757594653 | 20.5276 | 22.8149 | 17.0558 | 0 | 0 | IX |
| 52 | 6.1141 | 38.2774790116 | 15.9731 | 22.8149 | 15.7736 | 0 | 0 | IX |
| 156 | 6.1141 | 38.2774790116 | 15.9731 | 22.8149 | 15.7736 | 0 | 0 | IX |
| 260 | 6.1141 | 38.2774790116 | 15.9731 | 22.8149 | 15.7736 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 21.8251 | -0.21 | -0.96 | 22.2106 | 22.2787 | 21.7254 | 0 |
| 1736530200 | 22.0358 | -0.38 | -1.71 | 22.4297 | 22.6096 | 21.9 | 0 |
| 1736443800 | 22.4185 | 0.06 | 0.29 | 22.4885 | 22.5201 | 22.3715 | 0 |
| 1736357400 | 22.3545 | 0.11 | 0.50 | 22.0891 | 22.445 | 22.0832 | 0 |
| 1736271000 | 22.2432 | -0.48 | -2.12 | 22.5045 | 22.6615 | 22.1529 | 0 |
| 1736184600 | 22.7253 | 0.36 | 1.62 | 22.3507 | 22.8149 | 22.1761 | 0 |
| 1735925400 | 22.3622 | 0.16 | 0.72 | 22.0523 | 22.3659 | 22.022 | 0 |
| 1735839000 | 22.2028 | 0.08 | 0.37 | 21.8366 | 22.3359 | 21.833 | 0 |
| 1735579800 | 22.122 | 0.04 | 0.17 | 22.2152 | 22.2786 | 21.8502 | 0 |
| 1735320600 | 22.0841 | -0.21 | -0.92 | 22.6387 | 22.685 | 22.0464 | 0 |
| 1734975000 | 22.2899 | 0.13 | 0.58 | 22.0857 | 22.3112 | 22.0414 | 0 |
| 1734715800 | 22.1606 | 0.16 | 0.73 | 21.8259 | 22.1606 | 21.5021 | 0 |
| 1734629400 | 22.001 | -0.26 | -1.15 | 21.5979 | 22.0417 | 21.5063 | 0 |
| 1734543000 | 22.2576 | 0.08 | 0.38 | 22.1576 | 22.3294 | 22.1023 | 0 |
| 1734456600 | 22.1734 | 0.07 | 0.34 | 22.2695 | 22.3173 | 21.9436 | 0 |
| 1734370200 | 22.0987 | 0.06 | 0.29 | 22.1584 | 22.254 | 22.0923 | 0 |
| 1734111000 | 22.0344 | 0.12 | 0.57 | 22.0524 | 22.3576 | 21.9804 | 0 |
| 1734024600 | 21.91 | 0.01 | 0.03 | 21.9359 | 22.0423 | 21.8372 | 0 |
| 1733938200 | 21.903 | 0.22 | 1.01 | 21.6333 | 21.962 | 21.5517 | 0 |
| 1733851800 | 21.6842 | -0.17 | -0.79 | 21.9277 | 21.9965 | 21.6774 | 0 |
| 1733765400 | 21.8569 | -0.2 | -0.89 | 22.0461 | 22.0643 | 21.767 | 0 |
| 1733506200 | 22.0537 | -0.02 | -0.10 | 21.9908 | 22.2024 | 21.9104 | 0 |
| 1733419800 | 22.0766 | 0.05 | 0.24 | 22.1167 | 22.1434 | 21.9654 | 0 |
| 1733333400 | 22.0239 | 0.39 | 1.78 | 21.7458 | 22.0739 | 21.7214 | 0 |
| 1733247000 | 21.6386 | -0.12 | -0.53 | 21.6546 | 21.7279 | 21.5325 | 0 |
| 1733160600 | 21.7542 | 0.35 | 1.65 | 21.4051 | 21.7633 | 21.3387 | 0 |
| 1732901400 | 21.4019 | 0.21 | 1.00 | 21.1276 | 21.4156 | 21.124 | 0 |
| 1732815000 | 21.1904 | 0.15 | 0.73 | 21.2471 | 21.2592 | 21.1904 | 0 |
| 1732728600 | 21.0373 | -0.62 | -2.86 | 21.6078 | 21.6135 | 21.0361 | 0 |
| 1732642200 | 21.6571 | 0.11 | 0.53 | 21.5486 | 21.7047 | 21.4243 | 0 |
| 1732555800 | 21.5424 | 0 | 0.02 | 21.5544 | 21.6847 | 21.4548 | 0 |
| 1732296600 | 21.5389 | 0.03 | 0.16 | 21.5609 | 21.7055 | 21.5058 | 0 |
| 1732210200 | 21.5055 | 0.34 | 1.59 | 21.2787 | 21.6513 | 21.1073 | 0 |
| 1732123800 | 21.1693 | 0.03 | 0.14 | 21.224 | 21.3155 | 20.9815 | 0 |
| 1732037400 | 21.1397 | 0.01 | 0.04 | 21.0045 | 21.1517 | 20.9621 | 0 |
| 1731951000 | 21.1303 | 0.07 | 0.34 | 21.0179 | 21.1369 | 20.8996 | 0 |
| 1731691800 | 21.058 | -0.43 | -1.99 | 21.475 | 21.5288 | 21.0419 | 0 |
| 1731605400 | 21.4866 | 0.1 | 0.45 | 21.4428 | 21.5406 | 21.3815 | 0 |
| 1731519000 | 21.3913 | -0 | -0.01 | 21.4241 | 21.4547 | 21.3648 | 0 |
| 1731432600 | 21.3933 | 0.32 | 1.54 | 21.2088 | 21.4212 | 21.1799 | 0 |
| 1731346200 | 21.069 | -0.11 | -0.50 | 21.2231 | 21.2883 | 21.0167 | 0 |
| 1731087000 | 21.1741 | 0.16 | 0.75 | 21.1657 | 21.2393 | 21.1045 | 0 |
| 1731000600 | 21.0166 | 0.22 | 1.05 | 20.8095 | 21.0398 | 20.7323 | 0 |
| 1730914200 | 20.7981 | 0.68 | 3.37 | 20.3907 | 20.8932 | 20.3005 | 0 |
| 1730827800 | 20.1204 | 0.1 | 0.51 | 19.9286 | 20.168 | 19.8663 | 0 |
| 1730741400 | 20.0179 | -0.04 | -0.18 | 19.9673 | 20.103 | 19.8669 | 0 |
| 1730482200 | 20.0546 | -0.04 | -0.21 | 19.9568 | 20.1247 | 19.8512 | 0 |
| 1730395800 | 20.0977 | -0.52 | -2.54 | 20.5023 | 20.5608 | 20.0052 | 0 |
| 1730309400 | 20.621 | -0.14 | -0.66 | 20.7671 | 20.8806 | 20.5481 | 0 |
| 1730223000 | 20.7585 | 0.13 | 0.61 | 20.5891 | 20.759 | 20.5284 | 0 |
| 1730136600 | 20.6329 | -0.11 | -0.52 | 20.5903 | 20.6882 | 20.5483 | 0 |
| 1729873800 | 20.7404 | 0.3 | 1.49 | 20.4896 | 20.7869 | 20.4339 | 0 |
| 1729787400 | 20.4365 | -0.19 | -0.94 | 20.4709 | 20.4864 | 20.3874 | 0 |
| 1729701000 | 20.6306 | -0.07 | -0.34 | 20.77 | 20.8074 | 20.5736 | 0 |
| 1729614600 | 20.7017 | 0.13 | 0.64 | 20.6954 | 20.7891 | 20.582 | 0 |
| 1729528200 | 20.5691 | 0.08 | 0.38 | 20.4911 | 20.6465 | 20.4506 | 0 |
| 1729269000 | 20.4911 | -0.06 | -0.30 | 20.3406 | 20.5108 | 20.3302 | 0 |
| 1729182600 | 20.5535 | 0.28 | 1.36 | 20.3829 | 20.6631 | 20.3234 | 0 |
| 1729096200 | 20.2782 | 0.04 | 0.21 | 20.3157 | 20.3272 | 20.0781 | 0 |
| 1729009800 | 20.235 | -0.24 | -1.19 | 20.5779 | 20.6076 | 20.1481 | 0 |
| 1728923400 | 20.4795 | 0.21 | 1.05 | 20.2868 | 20.6441 | 20.2795 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
