INAVXTMSCIUS HCR1C SF (LJMW)
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 | 0.2526 | 1.34864574824 | 18.7299 | 19.0616 | 18.697 | 0 | 0 | IX |
| 4 | 0.5941 | 3.23084118248 | 18.3884 | 19.0616 | 18.3541 | 0 | 0 | IX |
| 12 | 0.5514 | 2.99168253658 | 18.4311 | 19.2826 | 18.0693 | 0 | 0 | IX |
| 26 | 1.6302 | 9.3947200083 | 17.3523 | 19.331 | 17.0972 | 0 | 0 | IX |
| 52 | 1.6302 | 9.3947200083 | 17.3523 | 19.331 | 17.0972 | 0 | 0 | IX |
| 156 | 1.6302 | 9.3947200083 | 17.3523 | 19.331 | 17.0972 | 0 | 0 | IX |
| 260 | 1.6302 | 9.3947200083 | 17.3523 | 19.331 | 17.0972 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 18.9825 | 0.11 | 0.58 | 18.9301 | 19.0616 | 18.9136 | 0 |
| 1719505800 | 18.8728 | -0.08 | -0.40 | 18.9113 | 18.9324 | 18.8485 | 0 |
| 1719419400 | 18.948 | 0.01 | 0.05 | 18.9586 | 19.0056 | 18.902 | 0 |
| 1719333000 | 18.9381 | -0.06 | -0.33 | 18.9315 | 19.0176 | 18.9297 | 0 |
| 1719246600 | 19.0014 | 0.23 | 1.25 | 18.8189 | 19.0145 | 18.7977 | 0 |
| 1718987400 | 18.7668 | 0.08 | 0.45 | 18.7299 | 18.8507 | 18.697 | 0 |
| 1718901000 | 18.6828 | 0.19 | 1.04 | 18.4875 | 18.6876 | 18.4769 | 0 |
| 1718814600 | 18.4914 | -0.02 | -0.08 | 18.5019 | 18.5198 | 18.4743 | 0 |
| 1718728200 | 18.5068 | -0.1 | -0.53 | 18.5816 | 18.5877 | 18.4714 | 0 |
| 1718641800 | 18.6052 | 0.01 | 0.04 | 18.652 | 18.7033 | 18.5842 | 0 |
| 1718382600 | 18.5981 | -0.02 | -0.12 | 18.7312 | 18.7453 | 18.5451 | 0 |
| 1718296200 | 18.6196 | -0.1 | -0.52 | 18.7725 | 18.7945 | 18.5854 | 0 |
| 1718209800 | 18.7163 | -0.11 | -0.58 | 18.8414 | 18.8512 | 18.6421 | 0 |
| 1718123400 | 18.8252 | 0.06 | 0.34 | 18.8873 | 18.9194 | 18.7737 | 0 |
| 1718037000 | 18.7605 | -0.12 | -0.61 | 18.8565 | 18.8698 | 18.7451 | 0 |
| 1717777800 | 18.8765 | 0.18 | 0.95 | 18.6534 | 18.9249 | 18.6369 | 0 |
| 1717691400 | 18.6997 | 0.03 | 0.17 | 18.6481 | 18.7746 | 18.5752 | 0 |
| 1717605000 | 18.6671 | 0.21 | 1.12 | 18.5751 | 18.6798 | 18.5171 | 0 |
| 1717518600 | 18.4611 | -0.1 | -0.53 | 18.6004 | 18.6025 | 18.441 | 0 |
| 1717432200 | 18.5595 | 0.08 | 0.46 | 18.5891 | 18.7115 | 18.5286 | 0 |
| 1717173000 | 18.4747 | 0.1 | 0.53 | 18.3884 | 18.513 | 18.3541 | 0 |
| 1717086600 | 18.3771 | -0.18 | -0.98 | 18.5071 | 18.5119 | 18.2864 | 0 |
| 1717000200 | 18.5599 | -0.13 | -0.69 | 18.6855 | 18.7291 | 18.466 | 0 |
| 1716913800 | 18.6886 | -0.26 | -1.37 | 18.9206 | 18.9206 | 18.6411 | 0 |
| 1716827400 | 18.9484 | -0.07 | -0.37 | 18.9747 | 18.9852 | 18.9403 | 0 |
| 1716568200 | 19.0197 | -0.14 | -0.72 | 19.0392 | 19.0767 | 18.9958 | 0 |
| 1716481800 | 19.1584 | -0.08 | -0.40 | 19.2495 | 19.2532 | 19.0918 | 0 |
| 1716395400 | 19.2352 | 0.1 | 0.55 | 19.1524 | 19.2826 | 19.1354 | 0 |
| 1716309000 | 19.1306 | 0.01 | 0.07 | 19.0758 | 19.1961 | 19.0462 | 0 |
| 1716222600 | 19.1163 | 0.11 | 0.59 | 19.1186 | 19.1474 | 19.013 | 0 |
| 1715963400 | 19.0044 | 0.02 | 0.09 | 19.0298 | 19.088 | 18.9826 | 0 |
| 1715877000 | 18.9874 | 0.08 | 0.43 | 18.9297 | 19.0122 | 18.9008 | 0 |
| 1715790600 | 18.9058 | 0.27 | 1.44 | 18.7435 | 18.9283 | 18.6669 | 0 |
| 1715704200 | 18.637 | -0.04 | -0.19 | 18.7127 | 18.7581 | 18.636 | 0 |
| 1715617800 | 18.672 | -0.03 | -0.14 | 18.7027 | 18.7519 | 18.6629 | 0 |
| 1715358600 | 18.6983 | 0.1 | 0.55 | 18.6664 | 18.7675 | 18.646 | 0 |
| 1715272200 | 18.5956 | 0.05 | 0.27 | 18.563 | 18.6314 | 18.5216 | 0 |
| 1715185800 | 18.5453 | -0.04 | -0.19 | 18.6314 | 18.6516 | 18.544 | 0 |
| 1715099400 | 18.5809 | 0.26 | 1.40 | 18.4459 | 18.5852 | 18.4222 | 0 |
| 1715013000 | 18.325 | 0.04 | 0.23 | 18.3398 | 18.3905 | 18.2957 | 0 |
| 1714753800 | 18.2821 | -0.11 | -0.60 | 18.3529 | 18.3673 | 18.1979 | 0 |
| 1714667400 | 18.3924 | -0.13 | -0.69 | 18.4281 | 18.5336 | 18.3498 | 0 |
| 1714494600 | 18.5197 | 0.12 | 0.66 | 18.4214 | 18.6001 | 18.3818 | 0 |
| 1714408200 | 18.3976 | -0.02 | -0.10 | 18.3661 | 18.4728 | 18.3236 | 0 |
| 1714149000 | 18.4163 | 0.07 | 0.37 | 18.3608 | 18.417 | 18.2953 | 0 |
| 1714062600 | 18.3488 | -0.11 | -0.60 | 18.4965 | 18.5506 | 18.2834 | 0 |
| 1713976200 | 18.4604 | -0.04 | -0.22 | 18.5596 | 18.5922 | 18.4346 | 0 |
| 1713889800 | 18.5016 | 0.22 | 1.22 | 18.3066 | 18.5161 | 18.2535 | 0 |
| 1713803400 | 18.2777 | 0.14 | 0.79 | 18.1987 | 18.31 | 18.1765 | 0 |
| 1713544200 | 18.1348 | -0.06 | -0.31 | 18.1008 | 18.1834 | 18.0693 | 0 |
| 1713457800 | 18.1914 | 0.04 | 0.24 | 18.1084 | 18.2564 | 18.0845 | 0 |
| 1713371400 | 18.1484 | -0.14 | -0.77 | 18.158 | 18.2896 | 18.1388 | 0 |
| 1713285000 | 18.2892 | -0.12 | -0.68 | 18.2216 | 18.3446 | 18.1808 | 0 |
| 1713198600 | 18.4141 | 0.11 | 0.59 | 18.2619 | 18.5008 | 18.2418 | 0 |
| 1712939400 | 18.3068 | -0.16 | -0.87 | 18.5196 | 18.5546 | 18.2838 | 0 |
| 1712853000 | 18.4679 | -0.14 | -0.75 | 18.6523 | 18.6547 | 18.4504 | 0 |
| 1712766600 | 18.6074 | 0.06 | 0.32 | 18.6411 | 18.7874 | 18.5681 | 0 |
| 1712680200 | 18.5484 | -0.04 | -0.21 | 18.5903 | 18.6023 | 18.5157 | 0 |
| 1712593800 | 18.588 | 0.01 | 0.07 | 18.6419 | 18.6949 | 18.5655 | 0 |
| 1712334600 | 18.5757 | -0.2 | -1.06 | 18.4311 | 18.5897 | 18.426 | 0 |
| 1712248200 | 18.7741 | -0.04 | -0.19 | 18.7889 | 18.8663 | 18.7379 | 0 |
| 1712161800 | 18.8098 | 0.03 | 0.18 | 18.8545 | 18.9243 | 18.7965 | 0 |
| 1712075400 | 18.7762 | -0.39 | -2.02 | 19.2906 | 19.331 | 18.7063 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
