INAVXTMSUS FINAN1C SF (LJMS)
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 | 0.0308 | 0.126747406411 | 24.3003 | 24.609 | 24.1945 | 0 | 0 | IX |
| 4 | 0.0528 | 0.217478159509 | 24.2783 | 25.197 | 24.0738 | 0 | 0 | IX |
| 12 | 3.586 | 17.2860097083 | 20.7451 | 25.197 | 20.6408 | 0 | 0 | IX |
| 26 | 4.4433 | 22.3418377096 | 19.8878 | 25.197 | 18.743 | 0 | 0 | IX |
| 52 | 6.854 | 39.2170325741 | 17.4771 | 25.197 | 17.2687 | 0 | 0 | IX |
| 156 | 6.854 | 39.2170325741 | 17.4771 | 25.197 | 17.2687 | 0 | 0 | IX |
| 260 | 6.854 | 39.2170325741 | 17.4771 | 25.197 | 17.2687 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 24.3049 | -0.17 | -0.70 | 24.5522 | 24.5817 | 24.2595 | 0 |
| 1734370200 | 24.4755 | -0.02 | -0.10 | 24.4079 | 24.5715 | 24.3602 | 0 |
| 1734111000 | 24.5 | 0.02 | 0.09 | 24.5246 | 24.609 | 24.4394 | 0 |
| 1734024600 | 24.4791 | 0.14 | 0.56 | 24.3183 | 24.5649 | 24.311 | 0 |
| 1733938200 | 24.3429 | 0.03 | 0.12 | 24.3003 | 24.3753 | 24.1945 | 0 |
| 1733851800 | 24.3149 | -0 | -0.00 | 24.1706 | 24.3205 | 24.0738 | 0 |
| 1733765400 | 24.3156 | -0.15 | -0.63 | 24.5421 | 24.5717 | 24.1888 | 0 |
| 1733506200 | 24.4695 | -0.15 | -0.62 | 24.4934 | 24.5185 | 24.357 | 0 |
| 1733419800 | 24.6226 | 0.1 | 0.40 | 24.5871 | 24.6785 | 24.5025 | 0 |
| 1733333400 | 24.5246 | -0.18 | -0.73 | 24.7325 | 24.7712 | 24.4934 | 0 |
| 1733247000 | 24.704 | -0.17 | -0.68 | 24.901 | 24.9126 | 24.704 | 0 |
| 1733160600 | 24.8735 | -0.19 | -0.75 | 25.0572 | 25.197 | 24.8648 | 0 |
| 1732901400 | 25.0618 | 0.05 | 0.21 | 24.9524 | 25.072 | 24.9113 | 0 |
| 1732815000 | 25.0084 | 0.03 | 0.10 | 25.028 | 25.0544 | 24.9898 | 0 |
| 1732728600 | 24.9824 | -0.03 | -0.13 | 24.9798 | 25.164 | 24.8921 | 0 |
| 1732642200 | 25.0138 | 0.06 | 0.24 | 25.0232 | 25.0365 | 24.8932 | 0 |
| 1732555800 | 24.9543 | -0.05 | -0.19 | 24.9684 | 25.0927 | 24.8277 | 0 |
| 1732296600 | 25.0022 | 0.4 | 1.63 | 24.5397 | 25.0192 | 24.5192 | 0 |
| 1732210200 | 24.6015 | 0.44 | 1.83 | 24.1892 | 24.6121 | 24.1436 | 0 |
| 1732123800 | 24.1588 | -0.12 | -0.50 | 24.2783 | 24.3762 | 24.0975 | 0 |
| 1732037400 | 24.2794 | -0.2 | -0.81 | 24.3963 | 24.4069 | 24.07 | 0 |
| 1731951000 | 24.4788 | 0.13 | 0.53 | 24.4079 | 24.4788 | 24.2961 | 0 |
| 1731691800 | 24.3507 | -0.03 | -0.14 | 24.2791 | 24.4791 | 24.2496 | 0 |
| 1731605400 | 24.3841 | -0.06 | -0.24 | 24.3273 | 24.4637 | 24.3112 | 0 |
| 1731519000 | 24.4432 | 0.21 | 0.88 | 24.251 | 24.4505 | 24.1479 | 0 |
| 1731432600 | 24.23 | -0.08 | -0.33 | 24.2668 | 24.3059 | 24.2119 | 0 |
| 1731346200 | 24.3107 | 0.62 | 2.61 | 23.7776 | 24.3267 | 23.7662 | 0 |
| 1731087000 | 23.6933 | 0.23 | 0.96 | 23.442 | 23.7447 | 23.3668 | 0 |
| 1731000600 | 23.4671 | -0.3 | -1.26 | 23.8818 | 23.938 | 23.4627 | 0 |
| 1730914200 | 23.7665 | 1.71 | 7.74 | 22.4212 | 23.7678 | 22.3809 | 0 |
| 1730827800 | 22.0582 | 0.23 | 1.03 | 21.9118 | 22.1394 | 21.8573 | 0 |
| 1730741400 | 21.8325 | -0.48 | -2.17 | 22.0968 | 22.097 | 21.8314 | 0 |
| 1730482200 | 22.3165 | 0.08 | 0.35 | 22.1535 | 22.4021 | 22.0369 | 0 |
| 1730395800 | 22.2377 | -0.25 | -1.12 | 22.3768 | 22.3983 | 22.1367 | 0 |
| 1730309400 | 22.4904 | 0.03 | 0.12 | 22.3347 | 22.5542 | 22.2978 | 0 |
| 1730223000 | 22.4632 | 0.08 | 0.36 | 22.4316 | 22.5232 | 22.4041 | 0 |
| 1730136600 | 22.3818 | 0.15 | 0.66 | 22.2126 | 22.3985 | 22.1386 | 0 |
| 1729873800 | 22.2359 | -0.13 | -0.56 | 22.393 | 22.5158 | 22.2175 | 0 |
| 1729787400 | 22.3618 | -0.04 | -0.17 | 22.3659 | 22.4224 | 22.3298 | 0 |
| 1729701000 | 22.4005 | 0.03 | 0.14 | 22.4471 | 22.4703 | 22.3487 | 0 |
| 1729614600 | 22.3702 | -0.05 | -0.23 | 22.4163 | 22.4379 | 22.2371 | 0 |
| 1729528200 | 22.422 | -0.2 | -0.88 | 22.6266 | 22.6301 | 22.3859 | 0 |
| 1729269000 | 22.6216 | -0.01 | -0.04 | 22.6059 | 22.6458 | 22.4921 | 0 |
| 1729182600 | 22.6296 | 0.2 | 0.89 | 22.5587 | 22.6685 | 22.4605 | 0 |
| 1729096200 | 22.4289 | 0.12 | 0.54 | 22.1748 | 22.4515 | 22.1399 | 0 |
| 1729009800 | 22.3076 | 0.18 | 0.81 | 22.1092 | 22.3308 | 22.0666 | 0 |
| 1728923400 | 22.1278 | 0.29 | 1.31 | 21.8596 | 22.1281 | 21.8596 | 0 |
| 1728664200 | 21.8416 | 0.45 | 2.13 | 21.3991 | 21.8624 | 21.37 | 0 |
| 1728577800 | 21.3867 | -0.15 | -0.69 | 21.524 | 21.5706 | 21.383 | 0 |
| 1728491400 | 21.5357 | 0.24 | 1.12 | 21.29 | 21.5357 | 21.2675 | 0 |
| 1728405000 | 21.2982 | 0.08 | 0.39 | 21.0674 | 21.3063 | 21.0531 | 0 |
| 1728318600 | 21.2164 | -0.07 | -0.33 | 21.439 | 21.4572 | 21.2119 | 0 |
| 1728059400 | 21.2866 | 0.34 | 1.62 | 20.8998 | 21.3822 | 20.8937 | 0 |
| 1727973000 | 20.9466 | -0 | -0.01 | 21.0353 | 21.0456 | 20.793 | 0 |
| 1727886600 | 20.9477 | 0.08 | 0.37 | 20.867 | 20.9918 | 20.8516 | 0 |
| 1727800200 | 20.8706 | 0.03 | 0.14 | 20.9695 | 21.0019 | 20.6408 | 0 |
| 1727713800 | 20.8404 | -0.06 | -0.27 | 20.7921 | 20.8885 | 20.7063 | 0 |
| 1727454600 | 20.8967 | 0.07 | 0.33 | 20.8337 | 20.9272 | 20.6822 | 0 |
| 1727368200 | 20.8272 | 0.08 | 0.39 | 20.8125 | 20.9346 | 20.6999 | 0 |
| 1727281800 | 20.7454 | -0.1 | -0.48 | 20.7451 | 20.9136 | 20.7274 | 0 |
| 1727195400 | 20.8455 | -0.21 | -1.00 | 21.0662 | 21.0827 | 20.8322 | 0 |
| 1727109000 | 21.0557 | -0.01 | -0.05 | 21.101 | 21.176 | 21.0405 | 0 |
| 1726849800 | 21.0653 | 0.05 | 0.22 | 21.052 | 21.1396 | 20.9808 | 0 |
| 1726763400 | 21.0188 | 0.19 | 0.90 | 20.772 | 21.122 | 20.7543 | 0 |
| 1726677000 | 20.831 | -0.09 | -0.45 | 20.8088 | 20.8379 | 20.7225 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
