Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Indices
DBI
MSCI USA Industrials UCITS ETF 1D Index (IN4S)
MSCI USA Industrials UCITS ETF 1D Index (IN4S) Historical

IN4S MSCI USA Industrials UCITS ETF 1D Index

82.07

-1.10 (-1.32%)

Dec 30 2024 - Closed

Delayed by 15 minutes

IN4S Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 30 2024	82.07	-1.10	-1.32%	82.58	82.92	82.00	0
Dec 27 2024	83.16	0.55	0.66%	82.62	83.62	82.62	0
Dec 23 2024	82.62	-0.66	-0.79%	83.27	83.48	82.53	0
Dec 20 2024	83.27	0.46	0.56%	82.59	83.34	81.81	0
Dec 19 2024	82.81	-1.39	-1.65%	82.68	83.39	82.30	0
Dec 18 2024	84.20	-0.20	-0.24%	84.07	84.51	84.03	0
Dec 17 2024	84.40	-0.62	-0.73%	85.02	85.02	84.23	0
Dec 16 2024	85.02	-0.19	-0.22%	85.20	85.41	84.77	0
Dec 13 2024	85.20	-0.21	-0.25%	85.62	85.79	85.00	0
Dec 12 2024	85.41	-0.61	-0.71%	85.41	86.11	85.28	0
Dec 11 2024	86.02	0.03	0.04%	85.88	86.39	85.69	0
Dec 10 2024	85.99	0.42	0.50%	85.56	86.11	85.16	0
Dec 09 2024	85.56	-0.83	-0.96%	86.39	86.58	85.32	0
Dec 06 2024	86.39	-0.55	-0.63%	86.94	86.94	86.14	0
Dec 05 2024	86.94	-0.85	-0.97%	88.16	88.16	86.80	0
Dec 04 2024	87.79	0.25	0.29%	87.77	88.30	87.58	0
Dec 03 2024	87.54	-1.06	-1.19%	88.82	88.82	87.51	0
Dec 02 2024	88.60	0.00	0.01%	88.59	89.21	88.43	0
Nov 29 2024	88.59	0.20	0.23%	88.14	88.71	88.10	0
Nov 28 2024	88.39	0.16	0.18%	88.26	88.44	88.08	0
Nov 27 2024	88.23	-0.73	-0.82%	89.00	89.00	88.17	0
Nov 26 2024	88.96	0.18	0.20%	88.77	89.10	88.40	0
Nov 25 2024	88.78	0.11	0.12%	88.67	89.19	88.46	0
Nov 22 2024	88.67	1.34	1.53%	87.31	88.74	87.25	0
Nov 21 2024	87.33	1.99	2.33%	85.67	87.46	85.53	0
Nov 20 2024	85.34	0.07	0.08%	85.41	85.86	85.11	0
Nov 19 2024	85.27	-0.27	-0.31%	85.71	85.71	84.26	0
Nov 18 2024	85.54	0.03	0.04%	85.57	85.58	85.00	0
Nov 15 2024	85.50	-0.89	-1.02%	86.39	86.39	85.35	0
Nov 14 2024	86.39	-1.12	-1.28%	87.51	88.11	86.38	0
Nov 13 2024	87.51	0.62	0.71%	86.65	87.64	86.25	0
Nov 12 2024	86.89	-0.59	-0.67%	87.36	87.74	86.81	0
Nov 11 2024	87.48	1.60	1.86%	85.88	87.57	85.88	0
Nov 08 2024	85.88	1.15	1.35%	84.73	86.03	84.73	0
Nov 07 2024	84.73	-0.35	-0.41%	85.08	85.76	84.45	0
Nov 06 2024	85.08	4.40	5.45%	80.69	85.50	80.69	0
Nov 05 2024	80.69	0.87	1.09%	79.98	80.90	79.76	0
Nov 04 2024	79.82	-0.55	-0.68%	79.89	80.26	79.62	0
Nov 01 2024	80.36	0.31	0.39%	80.05	80.79	79.92	0
Oct 31 2024	80.05	-1.09	-1.34%	80.88	80.88	79.80	0
Oct 30 2024	81.14	-0.44	-0.53%	81.12	81.35	80.72	0
Oct 29 2024	81.58	0.02	0.02%	81.48	81.68	81.02	0
Oct 28 2024	81.56	0.09	0.10%	81.48	81.79	81.41	0
Oct 25 2024	81.48	-0.23	-0.28%	81.56	81.87	81.44	0
Oct 24 2024	81.70	-0.56	-0.68%	82.12	82.37	81.41	0
Oct 23 2024	82.26	-0.09	-0.11%	82.35	82.82	82.17	0
Oct 22 2024	82.35	-0.55	-0.66%	83.11	83.13	81.92	0
Oct 21 2024	82.90	-0.22	-0.26%	83.12	83.42	82.87	0
Oct 18 2024	83.12	-0.10	-0.12%	83.12	83.33	82.83	0
Oct 17 2024	83.22	0.25	0.30%	82.96	83.70	82.96	0
Oct 16 2024	82.97	0.25	0.30%	82.56	83.04	82.36	0
Oct 15 2024	82.73	0.09	0.11%	82.64	83.22	82.60	0
Oct 14 2024	82.64	0.65	0.79%	82.22	82.68	82.09	0
Oct 11 2024	81.99	0.91	1.12%	80.77	82.00	80.69	0
Oct 10 2024	81.08	0.08	0.10%	81.33	81.59	80.60	0
Oct 09 2024	81.00	0.75	0.93%	80.22	81.00	80.04	0
Oct 08 2024	80.25	-0.04	-0.05%	80.36	80.46	79.84	0
Oct 07 2024	80.29	0.56	0.70%	79.73	80.38	79.73	0
Oct 04 2024	79.73	0.20	0.25%	79.35	80.57	79.32	0
Oct 03 2024	79.53	-0.36	-0.44%	79.66	79.66	79.10	0

MSCI USA Industrials UCI...

Global Value Equity

International Bank for R...

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