IN XTMSCI EM CLITRADL Historical Data - I6S0 | ADVFN

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

Get Started

Home
Investing
Indices
DBI
IN XTMSCI EM CLITRADL (I6S0)
IN XTMSCI EM CLITRADL (I6S0) Historical

IN XTMSCI EM CLITRADL (I6S0)

33.21

-0.5488

(-1.63%)

Closed May 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8499	-2.49544161301	34.0581	34.0581	33.1936	0	0	IX
4	0.6634	2.03842088444	32.5448	34.2495	32.5292	0	0	IX
12	1.5334	4.84107239825	31.6748	34.2495	30.9376	0	0	IX
26	2.7746	9.11689711372	30.4336	34.2495	29.6092	0	0	IX
52	3.7516	12.7360252032	29.4566	34.2495	28.249	0	0	IX
156	3.7516	12.7360252032	29.4566	34.2495	28.249	0	0	IX
260	3.7516	12.7360252032	29.4566	34.2495	28.249	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717000200	33.208199	-0.55	-1.63	33.338299	33.3602	33.1936	0
1716913800	33.757	-0.05	-0.14	33.7959	33.8093	33.7282	0
1716827400	33.8043	0.16	0.49	33.8477	33.8514	33.7982	0
1716568200	33.6393	-0.26	-0.75	33.5914	33.6611	33.569	0
1716481800	33.8951	-0.11	-0.33	33.9419	33.9718	33.8881	0
1716395400	34.0062	0.04	0.12	34.0581	34.0581	33.9897	0
1716309000	33.9653	-0.26	-0.76	33.9515	34.0059	33.9407	0
1716222600	34.2241	0.03	0.08	34.2295	34.2495	34.1849	0
1715963400	34.1982	0.09	0.27	34.1494	34.2171	34.1314	0
1715877000	34.1045	0.33	0.97	34.0389	34.1256	34.0273	0
1715790600	33.7752	0.18	0.54	33.7127	33.7866	33.68	0
1715704200	33.5952	0.09	0.27	33.5834	33.6048	33.5386	0
1715617800	33.5062	0.26	0.77	33.4187	33.545299	33.4007	0
1715358600	33.2489	0.19	0.57	33.2558	33.3282	33.2489	0
1715272200	33.0604	-0.05	-0.14	33.1055	33.1087	33.017	0
1715185800	33.1075	-0.07	-0.21	33.068199	33.11	33.0489	0
1715099400	33.1787	0.02	0.07	33.1665	33.194699	33.134	0
1715013000	33.155099	0.19	0.57	33.134999	33.1801	33.1004	0
1714753800	32.9657	0.31	0.95	32.8986	33.0358	32.8538	0
1714667400	32.6552	0.25	0.77	32.5448	32.6552	32.5292	0
1714494600	32.4067	-0.13	-0.41	32.536099	32.5566	32.3843	0
1714408200	32.5413	0.34	1.05	32.451	32.543999	32.451	0
1714149000	32.2017	0.39	1.22	32.1573	32.2226	32.1314	0
1714062600	31.8128	-0.14	-0.42	31.816	31.858	31.7407	0
1713976200	31.9479	0.4	1.28	32.0434	32.0565	31.9407	0
1713889800	31.5443	0.28	0.90	31.4982	31.571	31.4703	0
1713803400	31.2616	0.21	0.66	31.2642	31.2721	31.2091	0
1713544200	31.0565	-0.38	-1.22	30.9645	31.0637	30.9376	0
1713457800	31.4388	0.17	0.55	31.5573	31.5789	31.4383	0
1713371400	31.2659	0.08	0.26	31.2552	31.3163	31.2183	0
1713285000	31.1862	-0.68	-2.12	31.3362	31.3362	31.1612	0
1713198600	31.8619	-0.34	-1.05	31.9861	31.9893	31.8395	0
1712939400	32.2006	-0.41	-1.26	32.3631	32.384	32.1809	0
1712853000	32.6119	-0.02	-0.06	32.6302	32.6485	32.562199	0
1712766600	32.6303	-0.06	-0.19	32.8281	32.8748	32.6303	0
1712680200	32.6916	0.23	0.71	32.6418	32.725499	32.620399	0
1712593800	32.4622	0.09	0.27	32.4301	32.465899	32.3945	0
1712334600	32.376399	-0.16	-0.48	32.3708	32.4061	32.338099	0
1712248200	32.5339	0.23	0.72	32.398899	32.5366	32.398899	0
1712161800	32.3007	-0.17	-0.54	32.2995	32.3102	32.2267	0
1712075400	32.4745	0.22	0.67	32.450699	32.495199	32.4351	0
1711647000	32.2586	0.13	0.39	32.2623	32.2721	32.1911	0
1711560600	32.1321	-0.1	-0.31	32.1368	32.1509	32.0948	0
1711474200	32.232999	0.11	0.34	32.2441	32.2563	32.2185	0
1711387800	32.1229	-0.06	-0.17	32.1306	32.1612	32.1139	0
1711128600	32.1783	-0.26	-0.80	32.238799	32.246299	32.1605	0
1711042200	32.436999	0.48	1.50	32.5108	32.5476	32.4306	0
1710955800	31.9591	0.09	0.29	31.926	31.9655	31.8815	0
1710869400	31.8665	-0.27	-0.83	31.9025	31.9038	31.8296	0
1710783000	32.1348	0.05	0.17	32.1837	32.1998	32.1333	0
1710523800	32.080399	-0.4	-1.22	32.0657	32.118	32.0584	0
1710437400	32.4767	0.03	0.09	32.5128	32.5706	32.4503	0
1710351000	32.448099	-0.03	-0.08	32.414499	32.4518	32.364199	0
1710264600	32.4742	0.33	1.03	32.4713	32.494	32.4199	0
1710178200	32.1447	0.06	0.18	32.169199	32.188499	32.106299	0
1709919000	32.087699	0.22	0.70	32.1242	32.1422	32.0694	0
1709832600	31.8646	0.06	0.17	31.8201	31.8677	31.8184	0
1709746200	31.809	0.28	0.88	31.6748	31.81	31.6635	0
1709659800	31.53	-0.31	-0.96	31.5701	31.577	31.53	0
1709573400	31.836	0.15	0.48	31.8855	31.9029	31.8265	0
1709314200	31.6844	0.14	0.43	31.6286	31.6975	31.6165	0

IN XTMSCI EM CLITRADL

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