iNAV Xtrackers S&P 500 Equal Weight ESG UCITS ETF 3C (M9PH)
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 | 0.4173 | 5.26355621145 | 7.9281 | 8.4096 | 7.914 | 0 | 0 | IX |
| 4 | 0.3517 | 4.39971477539 | 7.9937 | 8.4096 | 7.3913 | 0 | 0 | IX |
| 12 | 0.5394 | 6.91006917756 | 7.806 | 8.4096 | 7.3913 | 0 | 0 | IX |
| 26 | 0.4376 | 5.53377677736 | 7.9078 | 8.4096 | 7.3913 | 0 | 0 | IX |
| 52 | 0.4376 | 5.53377677736 | 7.9078 | 8.4096 | 7.3913 | 0 | 0 | IX |
| 156 | 0.4376 | 5.53377677736 | 7.9078 | 8.4096 | 7.3913 | 0 | 0 | IX |
| 260 | 0.4376 | 5.53377677736 | 7.9078 | 8.4096 | 7.3913 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 8.3454 | 0.32 | 3.98 | 8.3378 | 8.4096 | 8.328 | 0 |
| 1724949000 | 8.0258 | 0.1 | 1.25 | 7.9148 | 8.0475 | 7.914 | 0 |
| 1724862600 | 7.9269 | -0.03 | -0.32 | 7.9666 | 7.9845 | 7.9263 | 0 |
| 1724776200 | 7.9525 | -0.06 | -0.75 | 8.0086 | 8.0136 | 7.9353 | 0 |
| 1724689800 | 8.0125 | 0.01 | 0.18 | 8.0005 | 8.0506 | 7.9887 | 0 |
| 1724430600 | 7.998 | 0.06 | 0.74 | 7.9281 | 8.0111 | 7.9233 | 0 |
| 1724344200 | 7.9394 | -0.01 | -0.09 | 7.951 | 7.9898 | 7.9319 | 0 |
| 1724257800 | 7.9464 | -0 | -0.05 | 7.9243 | 7.9754 | 7.9127 | 0 |
| 1724171400 | 7.95 | -0.07 | -0.93 | 8.0222 | 8.0287 | 7.9478 | 0 |
| 1724085000 | 8.0246 | 0.02 | 0.24 | 7.9809 | 8.0287 | 7.9716 | 0 |
| 1723825800 | 8.0055 | -0.02 | -0.20 | 8.0271 | 8.0271 | 7.9814 | 0 |
| 1723739400 | 8.0214 | 0.17 | 2.20 | 7.8655 | 8.0412 | 7.863 | 0 |
| 1723653000 | 7.8488 | 0.04 | 0.54 | 7.8405 | 7.8629 | 7.8156 | 0 |
| 1723566600 | 7.8063 | 0.03 | 0.41 | 7.7703 | 7.815 | 7.7409 | 0 |
| 1723480200 | 7.7748 | 0.02 | 0.20 | 7.8124 | 7.8502 | 7.7648 | 0 |
| 1723221000 | 7.7591 | 0.01 | 0.14 | 7.782 | 7.7886 | 7.7212 | 0 |
| 1723134600 | 7.748 | -0.02 | -0.22 | 7.5734 | 7.7648 | 7.5412 | 0 |
| 1723048200 | 7.7647 | 0.18 | 2.37 | 7.6006 | 7.7913 | 7.5856 | 0 |
| 1722961800 | 7.5852 | 0.05 | 0.69 | 7.5079 | 7.6354 | 7.4758 | 0 |
| 1722875400 | 7.5334 | -0.15 | -2.00 | 7.6466 | 7.6758 | 7.3913 | 0 |
| 1722616200 | 7.6869 | -0.32 | -4.04 | 7.9937 | 8.0028 | 7.6422 | 0 |
| 1722529800 | 8.0104 | -0.18 | -2.19 | 8.1302 | 8.1641 | 8.0081 | 0 |
| 1722443400 | 8.1893999 | 0.11 | 1.32 | 8.1332 | 8.1965 | 8.0986999 | 0 |
| 1722357000 | 8.0831 | 0.03 | 0.31 | 8.0866 | 8.122 | 8.0658999 | 0 |
| 1722270600 | 8.0581 | 0.04 | 0.55 | 8.0345 | 8.0863 | 8.0329 | 0 |
| 1722011400 | 8.0142 | 0.06 | 0.77 | 7.8946 | 8.0205 | 7.8934 | 0 |
| 1721925000 | 7.9528 | -0.02 | -0.23 | 7.9091 | 7.9528 | 7.8605 | 0 |
| 1721838600 | 7.9713 | -0.14 | -1.68 | 8.075 | 8.075 | 7.9471 | 0 |
| 1721752200 | 8.1077 | 0.04 | 0.54 | 8.1069 | 8.1222999 | 8.0896 | 0 |
| 1721665800 | 8.0645 | 0.05 | 0.63 | 8.0183 | 8.0776 | 8.0065 | 0 |
| 1721406600 | 8.014 | -0.13 | -1.56 | 8.077 | 8.1036 | 8.0121 | 0 |
| 1721320200 | 8.1411 | -0.01 | -0.11 | 8.1142 | 8.189 | 8.0983 | 0 |
| 1721233800 | 8.15 | -0.05 | -0.55 | 8.2331 | 8.2347 | 8.119 | 0 |
| 1721147400 | 8.1954 | 0.06 | 0.79 | 8.0992 | 8.211 | 8.097 | 0 |
| 1721061000 | 8.1315 | 0.03 | 0.41 | 8.0861 | 8.1315 | 8.0748 | 0 |
| 1720801800 | 8.0983 | 0.08 | 1.04 | 8.0292999 | 8.1039999 | 8.005 | 0 |
| 1720715400 | 8.0152 | 0.1 | 1.28 | 7.9727 | 8.0189 | 7.9007 | 0 |
| 1720629000 | 7.9136 | 0.04 | 0.46 | 7.8744 | 7.9185 | 7.8669 | 0 |
| 1720542600 | 7.8777 | 0.01 | 0.16 | 7.8905 | 7.896 | 7.8545 | 0 |
| 1720456200 | 7.8653 | 0.01 | 0.19 | 7.8498 | 7.8964 | 7.8473 | 0 |
| 1720197000 | 7.8504 | -0.05 | -0.63 | 7.8894 | 7.9038 | 7.8403 | 0 |
| 1720110600 | 7.8999 | -0.01 | -0.10 | 7.9297 | 7.9309 | 7.8929 | 0 |
| 1720024200 | 7.9076 | 0 | 0.02 | 7.9372 | 7.9384 | 7.9062 | 0 |
| 1719937800 | 7.9057 | 0 | 0.06 | 7.8989 | 7.9171 | 7.8889 | 0 |
| 1719851400 | 7.901 | -0.03 | -0.32 | 7.9146 | 7.9722 | 7.8972 | 0 |
| 1719592200 | 7.9264 | 0.07 | 0.95 | 7.9088 | 7.9659 | 7.9019 | 0 |
| 1719505800 | 7.8518 | 0.01 | 0.10 | 7.8487 | 7.858 | 7.8271 | 0 |
| 1719419400 | 7.8436 | -0.02 | -0.23 | 7.8786 | 7.898 | 7.8227 | 0 |
| 1719333000 | 7.8618 | -0.07 | -0.92 | 7.9041 | 7.9195 | 7.8591 | 0 |
| 1719246600 | 7.9349 | 0.1 | 1.22 | 7.8681 | 7.9503 | 7.8592 | 0 |
| 1718987400 | 7.8393 | 0.02 | 0.31 | 7.834 | 7.8553 | 7.8163 | 0 |
| 1718901000 | 7.8151 | 0.06 | 0.75 | 7.7555 | 7.8391 | 7.751 | 0 |
| 1718814600 | 7.7569 | 0 | 0.00 | 7.7614 | 7.7689 | 7.7498 | 0 |
| 1718728200 | 7.7566 | 0 | 0.00 | 7.7863 | 7.7889 | 7.7435 | 0 |
| 1718641800 | 7.7563 | 0.03 | 0.39 | 7.7468 | 7.7681 | 7.7322 | 0 |
| 1718382600 | 7.7263 | -0.07 | -0.92 | 7.838 | 7.8439 | 7.7091 | 0 |
| 1718296200 | 7.798 | -0.08 | -0.96 | 7.8689 | 7.8781 | 7.7891 | 0 |
| 1718209800 | 7.8736 | 0.03 | 0.38 | 7.848 | 7.8946 | 7.7795 | 0 |
| 1718123400 | 7.8436 | -0 | -0.01 | 7.8687 | 7.882 | 7.8061 | 0 |
| 1718037000 | 7.8447 | -0.02 | -0.23 | 7.8644 | 7.8699 | 7.8117 | 0 |
| 1717777800 | 7.8627 | 0.02 | 0.27 | 7.806 | 7.8926 | 7.7991 | 0 |
| 1717691400 | 7.8417 | 0.01 | 0.08 | 7.8451 | 7.8588 | 7.8221 | 0 |
| 1717605000 | 7.8351 | 0.11 | 1.44 | 7.7891 | 7.8391 | 7.7772 | 0 |
| 1717518600 | 7.7235 | -0.08 | -1.05 | 7.8202 | 7.8212 | 7.7175 | 0 |
| 1717432200 | 7.8051 | -0.02 | -0.19 | 7.9118 | 7.9223 | 7.8039 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
