INAV 049 DUMMY Historical Data - I5B9 | ADVFN

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

Get Started

Home
Investing
Indices
DBI
INAV 049 DUMMY (I5B9)
INAV 049 DUMMY (I5B9) Historical

INAV 049 DUMMY (I5B9)

40.14

-0.0108

(-0.03%)

Closed May 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.7546	-1.84526298543	40.8939	41.339	40.0235	0	0	IX
4	-2.1686	-5.12575665538	42.3079	42.3281	40.0235	0	0	IX
12	3.2073	8.68433878479	36.932	43.3381	36.915	0	0	IX
26	3.0291	8.16244590436	37.1102	43.3381	34.8212	0	0	IX
52	3.4941	9.53494591379	36.6452	43.3381	34.8212	0	0	IX
156	3.4941	9.53494591379	36.6452	43.3381	34.8212	0	0	IX
260	3.4941	9.53494591379	36.6452	43.3381	34.8212	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716395400	40.1501	-0.88	-2.14	40.7185	40.7352	40.0235	0
1716309000	41.0299	-0.11	-0.28	41.1274	41.1298	40.7558	0
1716222600	41.1442	0.24	0.58	40.9407	41.339	40.9311	0
1715963400	40.9072	-0	-0.00	40.9128	41.0086	40.7901	0
1715877000	40.908	0	0.01	40.8939	41.0825	40.6531	0
1715790600	40.9035	-0.25	-0.62	41.1871	41.3714	40.4684	0
1715704200	41.1583	-0.16	-0.40	41.2943	41.5087	41.0765	0
1715617800	41.3231	-0.35	-0.85	41.6622	41.6743	41.3038	0
1715358600	41.6767	0.12	0.29	41.6495	42.0026	41.6415	0
1715272200	41.5561	0.27	0.66	41.2992	41.6283	41.2186	0
1715185800	41.2848	0.1	0.25	41.2366	41.3152	40.9513	0
1715099400	41.1815	-0	-0.01	41.2269	41.2622	41.0224	0
1715013000	41.1837	0.74	1.83	40.4063	41.3079	40.3968	0
1714753800	40.444	-0.4	-0.98	40.8071	40.9071	40.3539	0
1714667400	40.8429	-0.79	-1.90	41.7392	41.7392	40.5654	0
1714494600	41.6343	-0.37	-0.87	42.0046	42.2049	41.5661	0
1714408200	41.9997	0.08	0.18	41.8453	42.1712	41.8404	0
1714149000	41.9235	-0.13	-0.30	42.0638	42.3157	41.7648	0
1714062600	42.0515	-0.08	-0.19	42.3079	42.3281	41.7577	0
1713976200	42.1327	0.03	0.08	42.0679	42.35	41.9198	0
1713889800	42.0997	-0.17	-0.41	42.2533	42.4829	41.8754	0
1713803400	42.2729	0.46	1.10	41.9335	42.3449	41.788	0
1713544200	41.8118	0.33	0.81	41.5306	41.9953	41.0714	0
1713457800	41.4772	-0.07	-0.18	41.6466	41.6588	41.1522	0
1713371400	41.5518	0.03	0.07	41.4382	41.7877	41.3715	0
1713285000	41.5233	-0.65	-1.54	42.1522	42.1522	41.2213	0
1713198600	42.172	-0.83	-1.94	42.9841	42.9992	42.1316	0
1712939400	43.0042	0.79	1.86	42.127	43.3381	42.122	0
1712853000	42.2183	-0.16	-0.38	42.3606	42.7872	42.1451	0
1712766600	42.3804	0.44	1.04	41.9091	42.5722	41.9042	0
1712680200	41.9434	-0.26	-0.62	42.1957	42.2162	41.8297	0
1712593800	42.2031	0.04	0.11	42.1146	42.4233	42.0303	0
1712334600	42.1588	0.18	0.43	41.9911	42.2544	41.9345	0
1712248200	41.9764	0.09	0.22	41.8712	42.016	41.7222	0
1712161800	41.8859	0.4	0.96	41.4883	41.9412	41.4883	0
1712075400	41.4859	0.94	2.31	40.5671	41.7638	40.5458	0
1711647000	40.5482	0.41	1.02	40.0933	40.6353	40.091	0
1711560600	40.1401	-0.04	-0.10	40.1791	40.2177	39.9492	0
1711474200	40.1791	-0.23	-0.56	40.3836	40.4461	40.0473	0
1711387800	40.4048	0.4	1.00	40.0173	40.4671	39.9508	0
1711128600	40.0056	0.09	0.22	39.9768	40.267	39.9481	0
1711042200	39.9186	0.43	1.08	39.5388	39.9672	39.5249	0
1710955800	39.4902	-0.17	-0.42	39.7006	39.7006	39.3674	0
1710869400	39.6565	0.45	1.15	39.2182	39.6922	39.2068	0
1710783000	39.2068	0.15	0.37	39.0584	39.2735	38.9457	0
1710523800	39.0607	0.21	0.55	38.8729	39.2694	38.8616	0
1710437400	38.8479	0.34	0.89	38.4452	38.8695	38.4429	0
1710351000	38.5059	0.53	1.39	37.9998	38.589	37.9303	0
1710264600	37.9776	0.3	0.80	37.7521	38.1271	37.7344	0
1710178200	37.677	0.2	0.52	37.4877	37.7006	37.3362	0
1709919000	37.4811	-0.2	-0.53	37.6401	37.7981	37.3668	0
1709832600	37.6797	-0.05	-0.12	37.7296	37.8012	37.4031	0
1709746200	37.7251	0.24	0.63	37.4869	37.8114	37.4652	0
1709659800	37.4891	0.2	0.54	37.2999	37.4908	37.0577	0
1709573400	37.289	-0.51	-1.34	37.7797	37.7885	37.2588	0
1709314200	37.7973	0.51	1.37	37.326	37.8434	37.2464	0
1709227800	37.2867	0.34	0.92	36.932	37.302	36.915	0
1709141400	36.9471	-0.15	-0.41	37.0813	37.3474	36.8909	0
1709055000	37.1008	-0.08	-0.22	37.1629	37.3467	36.9575	0
1708968600	37.1824	0.06	0.17	37.143	37.3233	36.8653	0
1708709400	37.1191	-0.23	-0.63	37.3397	37.3463	36.7899	0

Riverparknext Century Gr...

Intesa Sanpaolo

Amundi DAX III UCITS ETF...

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