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 | 0.4107 | 1.80138689685 | 22.7991 | 23.2164 | 22.613 | 0 | 0 | IX |
| 4 | 0.9568 | 4.29964499169 | 22.253 | 23.2164 | 22.0385 | 0 | 0 | IX |
| 12 | 1.5175 | 6.99556985659 | 21.6923 | 23.2164 | 21.6882 | 0 | 0 | IX |
| 26 | 2.9039 | 14.300769727 | 20.3059 | 23.2164 | 20.0142 | 0 | 0 | IX |
| 52 | 2.9039 | 14.300769727 | 20.3059 | 23.2164 | 20.0142 | 0 | 0 | IX |
| 156 | 2.9039 | 14.300769727 | 20.3059 | 23.2164 | 20.0142 | 0 | 0 | IX |
| 260 | 2.9039 | 14.300769727 | 20.3059 | 23.2164 | 20.0142 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720801800 | 23.2098 | 0.15 | 0.65 | 23.1107 | 23.2164 | 23.0273 | 0 |
| 1720715400 | 23.061 | 0.26 | 1.12 | 22.9198 | 23.0829 | 22.8937 | 0 |
| 1720629000 | 22.8052 | 0.01 | 0.05 | 22.8253 | 22.8264 | 22.7346 | 0 |
| 1720542600 | 22.7945 | 0.1 | 0.46 | 22.6789 | 22.7945 | 22.6661 | 0 |
| 1720456200 | 22.6904 | 0.05 | 0.24 | 22.7196 | 22.8807 | 22.6891 | 0 |
| 1720197000 | 22.6371 | -0.15 | -0.66 | 22.7991 | 22.8033 | 22.613 | 0 |
| 1720110600 | 22.787 | 0.02 | 0.08 | 22.786 | 22.7892 | 22.7849 | 0 |
| 1720024200 | 22.7687 | 0.14 | 0.63 | 22.8127 | 22.8664 | 22.7625 | 0 |
| 1719937800 | 22.6271 | 0.07 | 0.33 | 22.5669 | 22.634 | 22.52 | 0 |
| 1719851400 | 22.5531 | 0 | 0.02 | 22.5082 | 22.7371 | 22.4812 | 0 |
| 1719592200 | 22.5493 | 0.12 | 0.52 | 22.4204 | 22.6384 | 22.4183 | 0 |
| 1719505800 | 22.433 | 0.02 | 0.08 | 22.4545 | 22.4577 | 22.304 | 0 |
| 1719419400 | 22.4161 | -0.2 | -0.87 | 22.5665 | 22.5706 | 22.3495 | 0 |
| 1719333000 | 22.6135 | -0.2 | -0.86 | 22.739 | 22.7644 | 22.6004 | 0 |
| 1719246600 | 22.8105 | 0.37 | 1.67 | 22.5422 | 22.8809 | 22.5391 | 0 |
| 1718987400 | 22.4369 | -0.03 | -0.15 | 22.6264 | 22.6296 | 22.4157 | 0 |
| 1718901000 | 22.4707 | -0.03 | -0.14 | 22.499 | 22.5391 | 22.4604 | 0 |
| 1718814600 | 22.5022 | 0.04 | 0.19 | 22.499 | 22.5022 | 22.4959 | 0 |
| 1718728200 | 22.4588 | 0.26 | 1.18 | 22.3631 | 22.4769 | 22.342 | 0 |
| 1718641800 | 22.196 | 0.03 | 0.16 | 22.1819 | 22.2131 | 22.0925 | 0 |
| 1718382600 | 22.1615 | -0.02 | -0.07 | 22.253 | 22.2571 | 22.0385 | 0 |
| 1718296200 | 22.1765 | -0.26 | -1.14 | 22.3098 | 22.314 | 22.1218 | 0 |
| 1718209800 | 22.4324 | 0.18 | 0.79 | 22.2695 | 22.5551 | 22.2664 | 0 |
| 1718123400 | 22.2566 | -0.21 | -0.94 | 22.5398 | 22.545 | 22.1877 | 0 |
| 1718037000 | 22.467 | -0.15 | -0.68 | 22.5779 | 22.5799 | 22.4004 | 0 |
| 1717777800 | 22.6211 | 0.09 | 0.40 | 22.5281 | 22.7205 | 22.4756 | 0 |
| 1717691400 | 22.5316 | 0.05 | 0.24 | 22.5314 | 22.6302 | 22.5223 | 0 |
| 1717605000 | 22.4767 | 0.06 | 0.26 | 22.462 | 22.5293 | 22.3713 | 0 |
| 1717518600 | 22.419 | -0.03 | -0.12 | 22.5564 | 22.6073 | 22.3989 | 0 |
| 1717432200 | 22.4459 | 0.02 | 0.07 | 22.686 | 22.702 | 22.4256 | 0 |
| 1717173000 | 22.4299 | 0.06 | 0.28 | 22.3968 | 22.5028 | 22.378 | 0 |
| 1717086600 | 22.3674 | 0.11 | 0.48 | 22.2648 | 22.4084 | 22.2618 | 0 |
| 1717000200 | 22.2596 | -0.28 | -1.26 | 22.4708 | 22.474 | 22.2214 | 0 |
| 1716913800 | 22.5428 | -0.17 | -0.75 | 22.7126 | 22.7157 | 22.5272 | 0 |
| 1716827400 | 22.7126 | 0.04 | 0.16 | 22.7126 | 22.7157 | 22.7095 | 0 |
| 1716568200 | 22.6769 | -0.06 | -0.25 | 22.5336 | 22.7155 | 22.5316 | 0 |
| 1716481800 | 22.7331 | -0.22 | -0.97 | 22.8766 | 22.8809 | 22.6787 | 0 |
| 1716395400 | 22.9567 | 0.02 | 0.09 | 22.9958 | 23.0426 | 22.9381 | 0 |
| 1716309000 | 22.9352 | -0.17 | -0.73 | 22.8704 | 22.9748 | 22.863 | 0 |
| 1716222600 | 23.1034 | 0.04 | 0.18 | 23.122 | 23.1252 | 23.0354 | 0 |
| 1715963400 | 23.0608 | -0.02 | -0.11 | 22.9823 | 23.0795 | 22.978 | 0 |
| 1715877000 | 23.0851 | 0.15 | 0.65 | 23.01 | 23.1017 | 23.0089 | 0 |
| 1715790600 | 22.936 | 0.17 | 0.74 | 22.8165 | 22.9943 | 22.8123 | 0 |
| 1715704200 | 22.7666 | -0.02 | -0.10 | 22.6882 | 22.7907 | 22.685 | 0 |
| 1715617800 | 22.7889 | 0.01 | 0.06 | 22.7956 | 22.8808 | 22.7772 | 0 |
| 1715358600 | 22.7742 | 0.14 | 0.62 | 22.7127 | 22.8325 | 22.7105 | 0 |
| 1715272200 | 22.6342 | 0.17 | 0.77 | 22.553 | 22.6598 | 22.5069 | 0 |
| 1715185800 | 22.461 | -0.01 | -0.06 | 22.4554 | 22.4716 | 22.3814 | 0 |
| 1715099400 | 22.4747 | 0.22 | 0.97 | 22.3918 | 22.5138 | 22.3887 | 0 |
| 1715013000 | 22.2595 | 0.18 | 0.81 | 22.1134 | 22.3232 | 22.1113 | 0 |
| 1714753800 | 22.0808 | 0.12 | 0.53 | 22.0605 | 22.2084 | 22.0077 | 0 |
| 1714667400 | 21.9652 | -0.12 | -0.52 | 21.9672 | 22.1153 | 21.8929 | 0 |
| 1714494600 | 22.081 | -0.17 | -0.77 | 22.2107 | 22.2139 | 22.0805 | 0 |
| 1714408200 | 22.2534 | 0 | 0.01 | 22.2578 | 22.3322 | 22.2385 | 0 |
| 1714149000 | 22.2505 | 0.07 | 0.30 | 22.2788 | 22.3616 | 22.2067 | 0 |
| 1714062600 | 22.1833 | -0.14 | -0.61 | 22.3945 | 22.3997 | 22.075 | 0 |
| 1713976200 | 22.3188 | -0.08 | -0.34 | 22.4296 | 22.4348 | 22.2989 | 0 |
| 1713889800 | 22.3952 | 0.32 | 1.45 | 22.2432 | 22.4271 | 22.24 | 0 |
| 1713803400 | 22.0749 | 0.17 | 0.77 | 21.9619 | 22.1134 | 21.9588 | 0 |
| 1713544200 | 21.9071 | 0.09 | 0.40 | 21.6923 | 21.9206 | 21.6882 | 0 |
| 1713457800 | 21.8206 | 0.23 | 1.08 | 21.6126 | 21.8729 | 21.6065 | 0 |
| 1713371400 | 21.5885 | -0.01 | -0.06 | 21.5779 | 21.7341 | 21.5532 | 0 |
| 1713285000 | 21.6015 | -0.37 | -1.70 | 21.7073 | 21.7477 | 21.5193 | 0 |
| 1713198600 | 21.9753 | 0.03 | 0.14 | 21.8495 | 22.1988 | 21.8454 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
