INAVXTMSCIUS HCR1C SF Historical Data - LJMW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
INAVXTMSCIUS HCR1C SF (LJMW)
INAVXTMSCIUS HCR1C SF (LJMW) Historical

INAVXTMSCIUS HCR1C SF (LJMW)

18.10

-0.3541

( -1.92% )

Updated: 05:39:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8363	-4.41526627281	18.9411	19.1248	17.9448	0	0	IX
4	-0.8949	-4.7100743696	18.9997	19.3686	17.9448	0	0	IX
12	-0.8249	-4.35770244642	18.9297	19.3686	17.9448	0	0	IX
26	0.0245	0.135506601107	18.0803	19.3686	17.9448	0	0	IX
52	0.7525	4.33660091169	17.3523	19.3686	17.0972	0	0	IX
156	0.7525	4.33660091169	17.3523	19.3686	17.0972	0	0	IX
260	0.7525	4.33660091169	17.3523	19.3686	17.0972	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723048200	18.4589	0.18	1.01	18.2628	18.5134	18.2266	0
1722961800	18.2746	0.09	0.48	18.1378	18.3398	18.0602	0
1722875400	18.1879	-0.3	-1.62	18.5348	18.6054	17.9448	0
1722616200	18.4866	-0.54	-2.81	19.057	19.0788	18.432	0
1722529800	19.0218	-0.09	-0.48	18.9411	19.1248	18.8875	0
1722443400	19.1131	-0.03	-0.16	19.1236	19.1556	18.9095	0
1722357000	19.1441	-0.04	-0.19	19.2238	19.3132	19.072	0
1722270600	19.1808	0.03	0.15	19.1205	19.2101	19.0911	0
1722011400	19.153	0.01	0.04	18.9656	19.237	18.9357	0
1721925000	19.1458	0.13	0.67	19.092	19.2323	18.9745	0
1721838600	19.0191	-0.16	-0.83	19.1089	19.1089	18.9106	0
1721752200	19.1786	0.15	0.77	19.1002	19.2046	19.0781	0
1721665800	19.0314	0.14	0.77	18.9352	19.097	18.9245	0
1721406600	18.8867	-0.09	-0.47	18.8493	19.0543	18.8329	0
1721320200	18.9763	-0.22	-1.12	19.1954	19.2174	18.9656	0
1721233800	19.1922	-0.1	-0.53	19.3259	19.3314	19.0402	0
1721147400	19.2937	0.14	0.75	19.0751	19.3686	19.0701	0
1721061000	19.1509	-0.02	-0.11	19.1545	19.2219	19.1134	0
1720801800	19.1713	0.15	0.77	19.0643	19.1959	19.0067	0
1720715400	19.0244	0.15	0.81	18.9997	19.0401	18.8282	0
1720629000	18.8723	0.19	1.02	18.764	18.8947	18.746	0
1720542600	18.6816	0.03	0.14	18.7059	18.7365	18.6183	0
1720456200	18.6546	-0.01	-0.03	18.6451	18.755	18.6389	0
1720197000	18.6599	0.04	0.23	18.5954	18.6628	18.5235	0
1720110600	18.6165	0.01	0.05	18.6864	18.6893	18.5997	0
1720024200	18.6063	-0.2	-1.09	18.854	18.8568	18.57	0
1719937800	18.8104	-0.17	-0.88	18.9151	18.9257	18.7333	0
1719851400	18.9767	-0.01	-0.03	18.8979	19.1685	18.8944	0
1719592200	18.9825	0.11	0.58	18.9301	19.0616	18.9136	0
1719505800	18.8728	-0.08	-0.40	18.9113	18.9324	18.8485	0
1719419400	18.948	0.01	0.05	18.9586	19.0056	18.902	0
1719333000	18.9381	-0.06	-0.33	18.9315	19.0176	18.9297	0
1719246600	19.0014	0.23	1.25	18.8189	19.0145	18.7977	0
1718987400	18.7668	0.08	0.45	18.7299	18.8507	18.697	0
1718901000	18.6828	0.19	1.04	18.4875	18.6876	18.4769	0
1718814600	18.4914	-0.02	-0.08	18.5019	18.5198	18.4743	0
1718728200	18.5068	-0.1	-0.53	18.5816	18.5877	18.4714	0
1718641800	18.6052	0.01	0.04	18.652	18.7033	18.5842	0
1718382600	18.5981	-0.02	-0.12	18.7312	18.7453	18.5451	0
1718296200	18.6196	-0.1	-0.52	18.7725	18.7945	18.5854	0
1718209800	18.7163	-0.11	-0.58	18.8414	18.8512	18.6421	0
1718123400	18.8252	0.06	0.34	18.8873	18.9194	18.7737	0
1718037000	18.7605	-0.12	-0.61	18.8565	18.8698	18.7451	0
1717777800	18.8765	0.18	0.95	18.6534	18.9249	18.6369	0
1717691400	18.6997	0.03	0.17	18.6481	18.7746	18.5752	0
1717605000	18.6671	0.21	1.12	18.5751	18.6798	18.5171	0
1717518600	18.4611	-0.1	-0.53	18.6004	18.6025	18.441	0
1717432200	18.5595	0.08	0.46	18.5891	18.7115	18.5286	0
1717173000	18.4747	0.1	0.53	18.3884	18.513	18.3541	0
1717086600	18.3771	-0.18	-0.98	18.5071	18.5119	18.2864	0
1717000200	18.5599	-0.13	-0.69	18.6855	18.7291	18.466	0
1716913800	18.6886	-0.26	-1.37	18.9206	18.9206	18.6411	0
1716827400	18.9484	-0.07	-0.37	18.9747	18.9852	18.9403	0
1716568200	19.0197	-0.14	-0.72	19.0392	19.0767	18.9958	0
1716481800	19.1584	-0.08	-0.40	19.2495	19.2532	19.0918	0
1716395400	19.2352	0.1	0.55	19.1524	19.2826	19.1354	0
1716309000	19.1306	0.01	0.07	19.0758	19.1961	19.0462	0
1716222600	19.1163	0.11	0.59	19.1186	19.1474	19.013	0
1715963400	19.0044	0.02	0.09	19.0298	19.088	18.9826	0
1715877000	18.9874	0.08	0.43	18.9297	19.0122	18.9008	0
1715790600	18.9058	0.27	1.44	18.7435	18.9283	18.6669	0
1715704200	18.637	-0.04	-0.19	18.7127	18.7581	18.636	0
1715617800	18.672	-0.03	-0.14	18.7027	18.7519	18.6629	0
1715358600	18.6983	0.1	0.55	18.6664	18.7675	18.646	0
1715272200	18.5956	0.05	0.27	18.563	18.6314	18.5216	0
1715185800	18.5453	-0.04	-0.19	18.6314	18.6516	18.544	0

INAVXTMSCIUS HCR1C SF

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