INAVXTMSUS FINAN1C DL (LJMU)
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 | 0.6167 | 2.33495004108 | 26.4117 | 27.2619 | 26.2818 | 0 | 0 | IX |
| 4 | -1.2869 | -4.54489269052 | 28.3153 | 28.448 | 26.2818 | 0 | 0 | IX |
| 12 | 2.4661 | 10.0401835333 | 24.5623 | 28.4762 | 24.5589 | 0 | 0 | IX |
| 26 | 4.5739 | 20.3696363758 | 22.4545 | 28.4762 | 22.1227 | 0 | 0 | IX |
| 52 | 6.7225 | 33.1061415648 | 20.3059 | 28.4762 | 20.0142 | 0 | 0 | IX |
| 156 | 6.7225 | 33.1061415648 | 20.3059 | 28.4762 | 20.0142 | 0 | 0 | IX |
| 260 | 6.7225 | 33.1061415648 | 20.3059 | 28.4762 | 20.0142 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 26.7153 | -0.24 | -0.90 | 26.7895 | 26.7933 | 26.5706 | 0 |
| 1734715800 | 26.9573 | 0.36 | 1.36 | 26.4117 | 26.9573 | 26.2818 | 0 |
| 1734629400 | 26.5961 | -0.63 | -2.32 | 26.3093 | 26.8016 | 26.3056 | 0 |
| 1734543000 | 27.2265 | 0.04 | 0.16 | 27.1849 | 27.2783 | 27.1483 | 0 |
| 1734456600 | 27.1839 | -0.22 | -0.80 | 27.3882 | 27.3921 | 27.1291 | 0 |
| 1734370200 | 27.4021 | -0.04 | -0.14 | 27.3747 | 27.4647 | 27.3357 | 0 |
| 1734111000 | 27.44 | -0.12 | -0.43 | 27.4524 | 27.5557 | 27.3656 | 0 |
| 1734024600 | 27.5594 | -0 | -0.02 | 27.5645 | 27.6551 | 27.5242 | 0 |
| 1733938200 | 27.5643 | 0.01 | 0.02 | 27.4584 | 27.5956 | 27.451 | 0 |
| 1733851800 | 27.5578 | -0.15 | -0.54 | 27.4968 | 27.5643 | 27.3418 | 0 |
| 1733765400 | 27.7086 | -0.19 | -0.67 | 27.9181 | 27.9434 | 27.6106 | 0 |
| 1733506200 | 27.8942 | -0.1 | -0.35 | 27.878 | 27.9665 | 27.8229 | 0 |
| 1733419800 | 27.991 | 0.24 | 0.85 | 27.8266 | 28.0404 | 27.8161 | 0 |
| 1733333400 | 27.7547 | -0.15 | -0.54 | 27.8968 | 27.9008 | 27.7334 | 0 |
| 1733247000 | 27.9041 | -0.14 | -0.51 | 28.0798 | 28.1872 | 27.9041 | 0 |
| 1733160600 | 28.0476 | -0.36 | -1.25 | 28.3183 | 28.4003 | 28.0134 | 0 |
| 1732901400 | 28.4037 | 0.09 | 0.32 | 28.3153 | 28.448 | 28.3113 | 0 |
| 1732815000 | 28.3142 | -0.07 | -0.24 | 28.3156 | 28.3196 | 28.3102 | 0 |
| 1732728600 | 28.3813 | 0.2 | 0.70 | 28.243 | 28.4762 | 28.2363 | 0 |
| 1732642200 | 28.1833 | 0.07 | 0.26 | 28.2078 | 28.2092 | 28.0598 | 0 |
| 1732555800 | 28.1109 | 0.16 | 0.59 | 28.0135 | 28.2947 | 28.0095 | 0 |
| 1732296600 | 27.9464 | 0.21 | 0.76 | 27.7003 | 27.966 | 27.6895 | 0 |
| 1732210200 | 27.7356 | 0.45 | 1.66 | 27.3627 | 27.7515 | 27.3562 | 0 |
| 1732123800 | 27.2814 | -0.22 | -0.80 | 27.4462 | 27.5505 | 27.2472 | 0 |
| 1732037400 | 27.501 | -0.13 | -0.47 | 27.5988 | 27.6052 | 27.3081 | 0 |
| 1731951000 | 27.6306 | 0.21 | 0.76 | 27.5134 | 27.6312 | 27.4131 | 0 |
| 1731691800 | 27.4235 | -0.05 | -0.19 | 27.3477 | 27.5258 | 27.345 | 0 |
| 1731605400 | 27.4756 | -0.16 | -0.57 | 27.4211 | 27.5425 | 27.4137 | 0 |
| 1731519000 | 27.6339 | 0.19 | 0.70 | 27.4393 | 27.6454 | 27.4277 | 0 |
| 1731432600 | 27.4423 | -0.18 | -0.65 | 27.5248 | 27.5552 | 27.4335 | 0 |
| 1731346200 | 27.6205 | 0.54 | 2.00 | 27.0765 | 27.6285 | 27.0727 | 0 |
| 1731087000 | 27.0782 | 0.17 | 0.62 | 26.8537 | 27.1648 | 26.8475 | 0 |
| 1731000600 | 26.9114 | -0.2 | -0.75 | 27.2861 | 27.2924 | 26.8967 | 0 |
| 1730914200 | 27.1148 | 1.57 | 6.16 | 25.637 | 27.1161 | 25.631 | 0 |
| 1730827800 | 25.5403 | 0.25 | 0.97 | 25.368 | 25.6278 | 25.3656 | 0 |
| 1730741400 | 25.2938 | -0.36 | -1.42 | 25.5298 | 25.5505 | 25.2914 | 0 |
| 1730482200 | 25.6584 | -0.02 | -0.09 | 25.5059 | 25.7608 | 25.5024 | 0 |
| 1730395800 | 25.6826 | -0.28 | -1.09 | 25.8526 | 25.8775 | 25.5831 | 0 |
| 1730309400 | 25.9661 | 0.14 | 0.53 | 25.75 | 26.027 | 25.7476 | 0 |
| 1730223000 | 25.8286 | -0.04 | -0.14 | 25.8944 | 25.905 | 25.8023 | 0 |
| 1730136600 | 25.8642 | 0.21 | 0.83 | 25.5914 | 25.8833 | 25.589 | 0 |
| 1729873800 | 25.6507 | -0.15 | -0.57 | 25.8655 | 25.9764 | 25.6389 | 0 |
| 1729787400 | 25.797 | -0.05 | -0.20 | 25.8226 | 25.8742 | 25.7877 | 0 |
| 1729701000 | 25.8494 | 0 | 0.00 | 25.8691 | 25.8874 | 25.7972 | 0 |
| 1729614600 | 25.8488 | -0.06 | -0.22 | 25.9011 | 25.9047 | 25.6876 | 0 |
| 1729528200 | 25.9051 | -0.22 | -0.85 | 26.1412 | 26.1448 | 25.8715 | 0 |
| 1729269000 | 26.1259 | -0.04 | -0.15 | 26.1187 | 26.1619 | 25.995 | 0 |
| 1729182600 | 26.165 | 0.22 | 0.84 | 26.0259 | 26.2131 | 26.0187 | 0 |
| 1729096200 | 25.9458 | 0.06 | 0.25 | 25.7012 | 25.9704 | 25.6989 | 0 |
| 1729009800 | 25.8811 | 0.25 | 0.99 | 25.6372 | 25.9128 | 25.6325 | 0 |
| 1728923400 | 25.6266 | 0.15 | 0.57 | 25.4641 | 25.632 | 25.4617 | 0 |
| 1728664200 | 25.4807 | 0.5 | 2.00 | 24.9674 | 25.5014 | 24.964 | 0 |
| 1728577800 | 24.9812 | -0.07 | -0.28 | 25.0447 | 25.0761 | 24.9614 | 0 |
| 1728491400 | 25.0517 | 0.22 | 0.89 | 24.8272 | 25.0554 | 24.7979 | 0 |
| 1728405000 | 24.8303 | 0.02 | 0.09 | 24.6794 | 24.8316 | 24.6761 | 0 |
| 1728318600 | 24.809 | 0.04 | 0.15 | 24.978 | 24.9804 | 24.7998 | 0 |
| 1728059400 | 24.771 | 0.24 | 0.98 | 24.5623 | 24.8851 | 24.5589 | 0 |
| 1727973000 | 24.5295 | -0.13 | -0.53 | 24.65 | 24.6545 | 24.4255 | 0 |
| 1727886600 | 24.6595 | -0.02 | -0.10 | 24.6767 | 24.7063 | 24.5267 | 0 |
| 1727800200 | 24.6832 | 0.02 | 0.08 | 24.7625 | 24.768 | 24.4798 | 0 |
| 1727713800 | 24.6625 | -0.13 | -0.51 | 24.6999 | 24.7054 | 24.5357 | 0 |
| 1727454600 | 24.7899 | 0.18 | 0.73 | 24.6009 | 24.8324 | 24.591 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
