IN XTMSCI EM CLITRALS Historical Data - I6SZ | ADVFN

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

Get Started

Home
Investing
Indices
DBI
IN XTMSCI EM CLITRALS (I6SZ)
IN XTMSCI EM CLITRALS (I6SZ) Historical

IN XTMSCI EM CLITRALS (I6SZ)

27.81

0.241

(0.87%)

Closed January 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4414	1.6130446858	27.3644	27.819	27.0747	0	0	IX
4	0.6029	2.21630782012	27.2029	27.819	26.9925	0	0	IX
12	0.1843	0.667233857683	27.6215	27.8298	26.785	0	0	IX
26	0.9637	3.59025560593	26.8421	28.6705	24.8932	0	0	IX
52	4.3232	18.4102271469	23.4826	28.6705	23.3906	0	0	IX
156	3.6042	14.892403808	24.2016	28.6705	23.099	0	0	IX
260	3.6042	14.892403808	24.2016	28.6705	23.099	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737135000	27.8058	0.24	0.87	27.7572	27.819	27.6829	0
1737048600	27.5648	0.19	0.69	27.6677	27.7247	27.5611	0
1736962200	27.377	-0.02	-0.06	27.2237	27.4115	27.1834	0
1736875800	27.3924	0.31	1.16	27.2859	27.4527	27.2211	0
1736789400	27.0785	-0.34	-1.23	27.1971	27.2039	27.0747	0
1736530200	27.4153	-0.1	-0.37	27.3644	27.4835	27.2511	0
1736443800	27.516	0.06	0.22	27.5748	27.5875	27.4494	0
1736357400	27.4567	0.08	0.30	27.2198	27.5284	27.2155	0
1736271000	27.3744	0.04	0.13	27.2547	27.4104	27.223	0
1736184600	27.3388	-0.03	-0.11	27.417	27.4376	27.2774	0
1735925400	27.3701	-0.05	-0.19	27.4268	27.4452	27.3621	0
1735839000	27.4235	0.13	0.48	27.0553	27.4459	27.045	0
1735579800	27.2914	0.03	0.12	27.2031	27.3204	27.1455	0
1735320600	27.2587	-0.06	-0.22	27.372	27.4015	27.2264	0
1734975000	27.3177	0.31	1.15	27.2839	27.3918	27.2591	0
1734715800	27.0081	-0.3	-1.10	27.2029	27.2037	26.9925	0
1734629400	27.3083	-0.02	-0.06	27.137	27.3117	27.0282	0
1734543000	27.324	0.13	0.47	27.3886	27.4038	27.302	0
1734456600	27.1974	-0.27	-0.99	27.2799	27.2927	27.1741	0
1734370200	27.4701	-0.23	-0.84	27.6439	27.6551	27.4611	0
1734111000	27.7036	0.02	0.06	27.7052	27.7536	27.6522	0
1734024600	27.6875	0.27	0.99	27.6391	27.7609	27.5893	0
1733938200	27.4151	-0.09	-0.34	27.4477	27.4905	27.3781	0
1733851800	27.508	-0.02	-0.07	27.5456	27.5584	27.4906	0
1733765400	27.5268	0.15	0.54	27.4873	27.5737	27.4274	0
1733506200	27.3791	0.07	0.26	27.3809	27.4239	27.3105	0
1733419800	27.3087	-0.04	-0.16	27.2668	27.3351	27.2489	0
1733333400	27.3518	0.03	0.11	27.3624	27.4599	27.3332	0
1733247000	27.3228	0.18	0.67	27.3385	27.4151	27.287	0
1733160600	27.1419	0.31	1.17	27.0172	27.1774	26.9864	0
1732901400	26.828	-0.06	-0.23	26.7973	26.867	26.785	0
1732815000	26.8887	-0.25	-0.92	26.9977	27.0174	26.8887	0
1732728600	27.1396	-0.24	-0.89	27.371	27.371	27.1312	0
1732642200	27.3829	-0.1	-0.38	27.3851	27.406	27.2791	0
1732555800	27.486	0.07	0.25	27.4629	27.5132	27.3807	0
1732296600	27.4169	0.21	0.79	27.292	27.4665	27.2652	0
1732210200	27.2029	-0.09	-0.33	27.1672	27.2157	27.1284	0
1732123800	27.2942	0.01	0.04	27.2137	27.31	27.2017	0
1732037400	27.2826	0.1	0.36	27.3413	27.3861	27.2672	0
1731951000	27.1854	0.07	0.27	27.1958	27.227	27.1755	0
1731691800	27.1119	0.2	0.74	27.0405	27.1226	26.9736	0
1731605400	26.9121	-0.22	-0.83	26.9942	27.0282	26.8993	0
1731519000	27.1363	-0.16	-0.59	27.139	27.1947	27.0924	0
1731432600	27.298	-0.25	-0.90	27.2053	27.316	27.1388	0
1731346200	27.5452	-0.13	-0.47	27.5775	27.5927	27.5272	0
1731087000	27.6748	-0.04	-0.13	27.752	27.7683	27.6314	0
1731000600	27.712	0.06	0.21	27.7583	27.8298	27.7072	0
1730914200	27.6529	0.04	0.16	27.7251	27.7792	27.6089	0
1730827800	27.6084	0.1	0.35	27.6337	27.6809	27.5864	0
1730741400	27.5117	0.16	0.60	27.3909	27.5153	27.3836	0
1730482200	27.3482	-0.12	-0.43	27.4274	27.4458	27.3021	0
1730395800	27.465	0.11	0.40	27.2538	27.5118	27.0679	0
1730309400	27.3555	-0.25	-0.90	27.375	27.4976	27.2853	0
1730223000	27.6052	-0.05	-0.17	27.5995	27.651	27.5729	0
1730136600	27.6512	0.05	0.20	27.6898	27.6951	27.5937	0
1729873800	27.5968	-0.02	-0.06	27.6215	27.6395	27.5651	0
1729787400	27.6134	-0.25	-0.89	27.6746	27.6777	27.5483	0
1729701000	27.8621	0.06	0.20	27.8795	27.9111	27.813	0
1729614600	27.806	-0.08	-0.30	27.7854	27.8763	27.7675	0
1729528200	27.8889	-0.12	-0.41	27.8499	27.9053	27.827	0
1729269000	28.0041	0.44	1.59	27.9076	28.0074	27.8872	0

IN XTMSCI EM CLITRALS

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