Dax Global Bric Net Total Return USD (WHDH)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.31 | 0.368289290681 | 898.75 | 906.78 | 871.63 | 0 | 0 | IX |
| 4 | 10.25 | 1.14934795528 | 891.81 | 922.89 | 871.63 | 0 | 0 | IX |
| 12 | 26.9 | 3.07372366196 | 875.16 | 922.89 | 826.73 | 0 | 0 | IX |
| 26 | 67.1 | 8.0363131168 | 834.96 | 935.26 | 826.73 | 0 | 0 | IX |
| 52 | 98.88 | 12.3110635225 | 803.18 | 935.26 | 763.92 | 0 | 0 | IX |
| 156 | 144.62 | 19.0932615125 | 757.44 | 935.26 | 671.47 | 0 | 0 | IX |
| 260 | 150.6 | 20.0409868789 | 751.46 | 1124.47 | 589.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 902.24 | 8.33 | 0.93 | 901.78 | 906.01 | 900.29 | 0 |
| 1741195800 | 893.91 | 17.64 | 2.01 | 879.89 | 894.89 | 879.46 | 0 |
| 1741109400 | 876.27 | -18.02 | -2.02 | 880.69 | 882.88 | 871.63 | 0 |
| 1741023000 | 894.29 | 5.26 | 0.59 | 891.18 | 895.19 | 886.79 | 0 |
| 1740763800 | 889.03 | -16.77 | -1.85 | 898.75 | 898.92 | 885.56 | 0 |
| 1740677400 | 905.8 | -7.5 | -0.82 | 909.23 | 912.99 | 903.67 | 0 |
| 1740591000 | 913.3 | 7.49 | 0.83 | 910.55 | 915.58 | 909.22 | 0 |
| 1740504600 | 905.81 | -7.73 | -0.85 | 907.89 | 909.33 | 905.3 | 0 |
| 1740418200 | 913.54 | -4.82 | -0.52 | 919.05 | 920.95 | 912.81 | 0 |
| 1740159000 | 918.36 | 3.83 | 0.42 | 919.88 | 922.89 | 915.99 | 0 |
| 1740072600 | 914.53 | 1.36 | 0.15 | 913.31 | 916.83 | 911.89 | 0 |
| 1739986200 | 913.17 | -2.22 | -0.24 | 913.06 | 915.58 | 910.74 | 0 |
| 1739899800 | 915.39 | 4.43 | 0.49 | 914.06 | 916.59 | 910.18 | 0 |
| 1739813400 | 910.96 | 1.18 | 0.13 | 912.26 | 913.53 | 908.09 | 0 |
| 1739554200 | 909.78 | 16.36 | 1.83 | 899.86 | 910.17 | 897.46 | 0 |
| 1739467800 | 893.42 | -3.74 | -0.42 | 898.13 | 899.86 | 889.06 | 0 |
| 1739381400 | 897.16 | 6.27 | 0.70 | 899.66 | 904.41 | 895.26 | 0 |
| 1739295000 | 890.89 | 0.06 | 0.01 | 889.1 | 891.05 | 887.52 | 0 |
| 1739208600 | 890.83 | 5.91 | 0.67 | 886.28 | 891.16 | 885.47 | 0 |
| 1738949400 | 884.92 | -6.76 | -0.76 | 891.81 | 895.27 | 884.44 | 0 |
| 1738863000 | 891.68 | 8.54 | 0.97 | 885.38 | 893.13 | 882.67 | 0 |
| 1738776600 | 883.14 | -5.21 | -0.59 | 884.86 | 886.63 | 880.57 | 0 |
| 1738690200 | 888.35 | 14.81 | 1.70 | 881.24 | 889.32 | 873.64 | 0 |
| 1738603800 | 873.54 | -8.46 | -0.96 | 870.99 | 876.4 | 867.5 | 0 |
| 1738344600 | 882 | 7.76 | 0.89 | 876.53 | 882.76 | 876.53 | 0 |
| 1738258200 | 874.24 | 7.09 | 0.82 | 866.45 | 874.66 | 866.45 | 0 |
| 1738171800 | 867.15 | -0.24 | -0.03 | 868.98 | 869.31 | 866.7 | 0 |
| 1738085400 | 867.39 | 0.55 | 0.06 | 864.82 | 867.63 | 862.62 | 0 |
| 1737999000 | 866.84 | 6.34 | 0.74 | 860.35 | 867.12 | 860.35 | 0 |
| 1737739800 | 860.5 | 5 | 0.58 | 858.96 | 861.13 | 858.08 | 0 |
| 1737653400 | 855.5 | -0.41 | -0.05 | 857.02 | 859.19 | 853.7 | 0 |
| 1737567000 | 855.91 | 2.54 | 0.30 | 850.77 | 856.46 | 847.18 | 0 |
| 1737480600 | 853.37 | 1.75 | 0.21 | 852.97 | 855.69 | 850.41 | 0 |
| 1737394200 | 851.62 | 4.24 | 0.50 | 849.34 | 852.36 | 849.08 | 0 |
| 1737135000 | 847.38 | -0.5 | -0.06 | 845.37 | 848.23 | 844.31 | 0 |
| 1737048600 | 847.88 | 4.53 | 0.54 | 849.46 | 854.02 | 846.44 | 0 |
| 1736962200 | 843.35 | 7.75 | 0.93 | 837.5 | 845.32 | 837.02 | 0 |
| 1736875800 | 835.6 | 6.24 | 0.75 | 831.91 | 836.34 | 831.91 | 0 |
| 1736789400 | 829.36 | -3.94 | -0.47 | 829.68 | 831.79 | 826.73 | 0 |
| 1736530200 | 833.3 | -9.19 | -1.09 | 840.88 | 841.21 | 832.26 | 0 |
| 1736443800 | 842.49 | -0.78 | -0.09 | 845.2 | 845.86 | 841.95 | 0 |
| 1736357400 | 843.27 | -9.6 | -1.13 | 849.28 | 851.37 | 842.26 | 0 |
| 1736271000 | 852.87 | 5.26 | 0.62 | 843.24 | 854.12 | 842.57 | 0 |
| 1736184600 | 847.61 | 0.79 | 0.09 | 847.7 | 848.75 | 842.02 | 0 |
| 1735925400 | 846.82 | -6.64 | -0.78 | 853.34 | 855 | 846.41 | 0 |
| 1735839000 | 853.46 | -3.79 | -0.44 | 850.07 | 855.03 | 846.2 | 0 |
| 1735579800 | 857.25 | -2.43 | -0.28 | 859.78 | 861.55 | 855.15 | 0 |
| 1735320600 | 859.68 | 4.46 | 0.52 | 862.06 | 863.81 | 859.68 | 0 |
| 1734975000 | 855.22 | 3.55 | 0.42 | 854.67 | 859.17 | 854.13 | 0 |
| 1734715800 | 851.67 | -0.83 | -0.10 | 853.67 | 853.96 | 844.92 | 0 |
| 1734629400 | 852.5 | -7.12 | -0.83 | 850.5 | 854.3 | 848.2 | 0 |
| 1734543000 | 859.62 | -4.6 | -0.53 | 867.65 | 868.46 | 859.46 | 0 |
| 1734456600 | 864.22 | -7.02 | -0.81 | 867 | 869.64 | 860.64 | 0 |
| 1734370200 | 871.24 | -1.37 | -0.16 | 872.81 | 873.74 | 869.45 | 0 |
| 1734111000 | 872.61 | -9.79 | -1.11 | 875.16 | 876.15 | 872.35 | 0 |
| 1734024600 | 882.4 | -0.6 | -0.07 | 887.86 | 892.66 | 882.14 | 0 |
| 1733938200 | 883 | -3.58 | -0.40 | 886.58 | 886.83 | 881.03 | 0 |
| 1733851800 | 886.58 | -0.24 | -0.03 | 889.14 | 889.93 | 882.65 | 0 |
| 1733765400 | 886.82 | 15.11 | 1.73 | 871.48 | 888.16 | 869.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
