Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Indices
DBI
Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ)
Xtr MSCI Emerging Markets UCITS ETF 1C (I1NZ) Historical

I1NZ Xtr MSCI Emerging Markets UCITS ETF 1C

52.12

-0.503 (-0.96%)

Jul 19 2024 - Closed

Delayed by 15 minutes

I1NZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	52.62	-0.32	-0.60%	52.94	53.16	52.62	0
Jul 17 2024	52.94	-0.79	-1.46%	53.73	53.73	52.92	0
Jul 16 2024	53.73	0.03	0.05%	53.70	53.83	53.52	0
Jul 15 2024	53.70	-0.40	-0.74%	54.10	54.10	53.58	0
Jul 12 2024	54.10	0.09	0.17%	54.01	54.22	53.92	0
Jul 11 2024	54.01	0.23	0.43%	53.78	54.24	53.78	0
Jul 10 2024	53.78	0.25	0.46%	53.54	53.84	53.54	0
Jul 09 2024	53.54	0.09	0.16%	53.45	53.66	53.45	0
Jul 08 2024	53.45	0.22	0.41%	53.23	53.51	53.23	0
Jul 05 2024	53.23	-0.12	-0.22%	53.35	53.43	53.08	0
Jul 04 2024	53.35	0.18	0.33%	53.17	53.50	53.17	0
Jul 03 2024	53.17	0.52	0.99%	52.65	53.20	52.65	0
Jul 02 2024	52.65	-0.07	-0.14%	52.72	52.72	52.42	0
Jul 01 2024	52.72	-0.07	-0.14%	52.79	52.79	52.53	0
Jun 28 2024	52.79	0.25	0.48%	52.54	53.04	52.54	0
Jun 27 2024	52.54	-0.02	-0.03%	52.56	52.80	52.52	0
Jun 26 2024	52.56	0.04	0.07%	52.52	52.99	52.52	0
Jun 25 2024	52.52	-0.39	-0.74%	52.91	52.91	52.49	0
Jun 24 2024	52.91	-0.01	-0.02%	52.92	53.00	52.62	0
Jun 21 2024	52.92	-0.08	-0.15%	53.00	53.09	52.86	0
Jun 20 2024	53.00	-0.24	-0.45%	53.24	53.43	52.97	0
Jun 19 2024	53.24	0.38	0.72%	52.85	53.39	52.85	0
Jun 18 2024	52.85	0.52	0.99%	52.33	52.88	52.33	0
Jun 17 2024	52.33	0.08	0.14%	52.26	52.46	52.24	0
Jun 14 2024	52.26	0.36	0.70%	51.90	52.42	51.90	0
Jun 13 2024	51.90	0.09	0.17%	51.81	52.17	51.78	0
Jun 12 2024	51.81	0.29	0.57%	51.52	52.00	51.52	0
Jun 11 2024	51.52	-0.30	-0.57%	51.82	51.82	51.44	0
Jun 10 2024	51.82	0.38	0.73%	51.58	51.83	51.49	0
Jun 07 2024	51.44	0.07	0.13%	51.37	51.66	51.24	0
Jun 06 2024	51.37	0.27	0.54%	51.10	51.45	51.10	0
Jun 05 2024	51.10	1.02	2.04%	50.08	51.11	50.08	0
Jun 04 2024	50.08	-0.85	-1.68%	50.93	50.93	50.02	0
Jun 03 2024	50.93	0.71	1.42%	50.22	51.46	50.22	0
May 31 2024	50.22	-0.90	-1.75%	51.11	51.11	50.22	0
May 30 2024	51.11	-0.19	-0.38%	51.31	51.31	50.90	0
May 29 2024	51.31	-0.62	-1.20%	51.93	51.93	51.24	0
May 28 2024	51.93	-0.35	-0.67%	52.28	52.28	51.91	0
May 27 2024	52.28	0.29	0.55%	52.00	52.34	52.00	0
May 24 2024	52.00	-0.27	-0.51%	52.26	52.26	51.93	0
May 23 2024	52.26	-0.16	-0.31%	52.42	52.56	52.12	0
May 22 2024	52.42	0.01	0.02%	52.41	52.65	52.38	0
May 21 2024	52.41	-0.35	-0.67%	52.76	52.76	52.28	0
May 20 2024	52.76	-0.08	-0.16%	52.85	52.85	52.54	0
May 17 2024	52.85	0.21	0.40%	52.64	52.94	52.58	0
May 16 2024	52.64	0.19	0.36%	52.45	52.74	52.36	0
May 15 2024	52.45	0.34	0.66%	52.11	52.47	52.11	0
May 14 2024	52.11	0.08	0.15%	52.03	52.16	51.89	0
May 13 2024	52.03	0.30	0.57%	51.73	52.11	51.73	0
May 10 2024	51.73	0.23	0.44%	51.51	51.97	51.51	0
May 09 2024	51.51	-0.02	-0.04%	51.52	51.59	51.36	0
May 08 2024	51.52	-0.01	-0.02%	51.53	51.59	51.24	0
May 07 2024	51.53	-0.14	-0.28%	51.68	51.68	51.39	0
May 06 2024	51.68	0.13	0.25%	51.55	51.78	51.55	0
May 03 2024	51.55	0.27	0.52%	51.28	51.61	51.22	0
May 02 2024	51.28	0.69	1.36%	50.59	51.30	50.59	0
Apr 30 2024	50.59	-0.22	-0.43%	50.81	50.94	50.55	0
Apr 29 2024	50.81	0.35	0.70%	50.46	50.93	50.46	0
Apr 26 2024	50.46	0.81	1.63%	49.65	50.54	49.65	0
Apr 25 2024	49.65	-0.18	-0.35%	49.82	49.86	49.42	0
Apr 24 2024	49.82	0.27	0.55%	49.55	50.22	49.55	0
Apr 23 2024	49.55	0.35	0.71%	49.20	49.61	49.20	0
Apr 22 2024	49.20	0.31	0.64%	48.89	49.30	48.89	0

Xtr MSCI Emerging Market...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions