iNAV db xtracker MSCI EM Asia USD (XEVR)
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 | 0.1416 | 0.232643726506 | 60.8656 | 61.7931 | 59.7388 | 0 | 0 | IX |
| 4 | 0.6324 | 1.04745688599 | 60.3748 | 62.1717 | 58.0442 | 0 | 0 | IX |
| 12 | -2.4552 | -3.86874747882 | 63.4624 | 64.944 | 58.0442 | 0 | 0 | IX |
| 26 | 2.4283 | 4.14534926398 | 58.5789 | 67.8066 | 54.0341 | 0 | 0 | IX |
| 52 | 9.396 | 18.2053507766 | 51.6112 | 67.8066 | 50.659 | 0 | 0 | IX |
| 156 | -0.8242 | -1.33297968346 | 61.8314 | 67.8066 | 41.6138 | 0 | 0 | IX |
| 260 | 8.4088 | 15.9867980775 | 52.5984 | 78.477 | 38.6307 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 60.0595 | -0.02 | -0.03 | 59.7532 | 60.4001 | 59.7388 | 0 |
| 1737999000 | 60.0767 | -1.71 | -2.77 | 61.4401 | 61.4754 | 59.9582 | 0 |
| 1737739800 | 61.7897 | 0.6 | 0.99 | 61.563 | 61.7931 | 61.3216 | 0 |
| 1737653400 | 61.1853 | 0.02 | 0.03 | 61.0532 | 61.1941 | 60.8091 | 0 |
| 1737567000 | 61.1677 | 0.11 | 0.18 | 60.8656 | 61.3363 | 60.8077 | 0 |
| 1737480600 | 61.0576 | -0.57 | -0.93 | 61.4682 | 61.4682 | 60.6841 | 0 |
| 1737394200 | 61.6282 | 1.09 | 1.79 | 60.6536 | 61.78 | 60.5756 | 0 |
| 1737135000 | 60.5419 | 0.43 | 0.72 | 59.9741 | 60.8504 | 59.9402 | 0 |
| 1737048600 | 60.1082 | 0.5 | 0.84 | 60.4618 | 60.5515 | 59.931 | 0 |
| 1736962200 | 59.6057 | 0.54 | 0.92 | 59.1742 | 59.7997 | 58.9223 | 0 |
| 1736875800 | 59.0651 | 0.79 | 1.36 | 58.5019 | 59.4331 | 58.4962 | 0 |
| 1736789400 | 58.2709 | -0.63 | -1.07 | 58.8157 | 58.8503 | 58.0442 | 0 |
| 1736530200 | 58.9021 | -1.19 | -1.97 | 59.702 | 59.7361 | 58.7573 | 0 |
| 1736443800 | 60.088 | -0.01 | -0.02 | 60.0193 | 60.2157 | 59.7918 | 0 |
| 1736357400 | 60.101 | -0.75 | -1.23 | 60.1403 | 60.4472 | 59.8856 | 0 |
| 1736271000 | 60.8464 | -0.6 | -0.98 | 61.5549 | 61.5726 | 60.6846 | 0 |
| 1736184600 | 61.4485 | 0.74 | 1.21 | 60.9374 | 62.1717 | 60.9315 | 0 |
| 1735925400 | 60.7132 | 0.44 | 0.72 | 60.478 | 60.7722 | 60.3546 | 0 |
| 1735839000 | 60.278 | -0.25 | -0.42 | 60.3748 | 60.5441 | 60.1122 | 0 |
| 1735579800 | 60.5321 | -0.63 | -1.03 | 61.1335 | 61.1456 | 60.4273 | 0 |
| 1735320600 | 61.1628 | 0.11 | 0.17 | 61.1563 | 61.3715 | 60.7461 | 0 |
| 1734975000 | 61.0565 | 0.2 | 0.33 | 60.7726 | 61.0879 | 60.7726 | 0 |
| 1734715800 | 60.8543 | 0.12 | 0.19 | 60.8028 | 60.8922 | 59.9774 | 0 |
| 1734629400 | 60.7384 | -0.98 | -1.59 | 60.902 | 61.0898 | 60.671 | 0 |
| 1734543000 | 61.7177 | 0.14 | 0.22 | 61.5649 | 61.913 | 61.5502 | 0 |
| 1734456600 | 61.5825 | -0.13 | -0.21 | 61.3474 | 61.5913 | 61.1538 | 0 |
| 1734370200 | 61.7146 | -0.14 | -0.22 | 61.8797 | 61.9062 | 61.6363 | 0 |
| 1734111000 | 61.8503 | -0.29 | -0.46 | 61.9046 | 62.1744 | 61.7481 | 0 |
| 1734024600 | 62.1391 | -0.03 | -0.05 | 62.5071 | 62.668 | 61.8631 | 0 |
| 1733938200 | 62.1729 | 0.2 | 0.33 | 61.87 | 62.1812 | 61.7005 | 0 |
| 1733851800 | 61.9703 | -1.59 | -2.51 | 63.3988 | 63.4168 | 61.9349 | 0 |
| 1733765400 | 63.564 | 1.78 | 2.88 | 61.7653 | 63.8096 | 61.7537 | 0 |
| 1733506200 | 61.7858 | -0.03 | -0.04 | 61.9958 | 62.2112 | 61.7701 | 0 |
| 1733419800 | 61.8111 | 0.47 | 0.77 | 61.4167 | 61.8808 | 61.4109 | 0 |
| 1733333400 | 61.338 | 0 | 0.01 | 61.32 | 61.7215 | 61.3054 | 0 |
| 1733247000 | 61.3346 | 0.25 | 0.41 | 61.1613 | 61.7566 | 60.6349 | 0 |
| 1733160600 | 61.0827 | 0.32 | 0.53 | 60.5288 | 61.1923 | 60.5086 | 0 |
| 1732901400 | 60.7622 | 0.47 | 0.78 | 60.4513 | 60.8242 | 60.159 | 0 |
| 1732815000 | 60.2941 | -0.33 | -0.55 | 60.2868 | 60.3827 | 60.1865 | 0 |
| 1732728600 | 60.6258 | 0.05 | 0.09 | 60.7076 | 61.0053 | 60.4964 | 0 |
| 1732642200 | 60.5715 | -0.06 | -0.11 | 60.6591 | 60.8758 | 60.3619 | 0 |
| 1732555800 | 60.6359 | 0.08 | 0.12 | 60.8637 | 61.0624 | 60.6359 | 0 |
| 1732296600 | 60.5609 | -0.07 | -0.12 | 60.7035 | 60.8663 | 60.3991 | 0 |
| 1732210200 | 60.6311 | -0.06 | -0.09 | 60.7903 | 60.8753 | 60.3982 | 0 |
| 1732123800 | 60.6865 | -0.49 | -0.80 | 61.186 | 61.2956 | 60.6288 | 0 |
| 1732037400 | 61.1745 | 0.23 | 0.38 | 60.9798 | 61.4632 | 60.6835 | 0 |
| 1731951000 | 60.9452 | 0.55 | 0.91 | 60.4108 | 60.9754 | 60.3994 | 0 |
| 1731691800 | 60.3936 | -0.24 | -0.39 | 60.5468 | 60.9692 | 60.2689 | 0 |
| 1731605400 | 60.6328 | -0.14 | -0.23 | 60.5071 | 60.7589 | 60.2581 | 0 |
| 1731519000 | 60.7698 | -0.22 | -0.37 | 61.2376 | 61.5644 | 60.6326 | 0 |
| 1731432600 | 60.9939 | -1.49 | -2.39 | 62.3702 | 62.3702 | 60.9423 | 0 |
| 1731346200 | 62.4876 | -0.59 | -0.93 | 62.8815 | 63.2883 | 62.4641 | 0 |
| 1731087000 | 63.0756 | -1.65 | -2.54 | 64.4345 | 64.4884 | 63.0447 | 0 |
| 1731000600 | 64.7208 | 1.78 | 2.83 | 63.0688 | 64.944 | 63.0571 | 0 |
| 1730914200 | 62.9397 | -1.43 | -2.22 | 63.4624 | 63.8898 | 62.6228 | 0 |
| 1730827800 | 64.367099 | 0.85 | 1.34 | 63.5181 | 64.3919 | 63.5064 | 0 |
| 1730741400 | 63.5181 | 0.43 | 0.68 | 63.3366 | 63.6819 | 63.3308 | 0 |
| 1730482200 | 63.0895 | 0.77 | 1.24 | 62.3743 | 63.3587 | 62.3571 | 0 |
| 1730395800 | 62.3169 | -0.73 | -1.16 | 62.5779 | 62.777 | 62.0591 | 0 |
| 1730309400 | 63.0499 | -0.76 | -1.19 | 63.9595 | 64.0068 | 62.8242 | 0 |
| 1730223000 | 63.8117 | -0.09 | -0.14 | 63.5545 | 64.290499 | 63.5091 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
