MSCI Emerging Markets Equity

🏛️ usa →
1,344.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 975.60 975.60 957.00 959.40 0.0M
2022-12-29 961.80 976.60 958.10 974.70 0.0M
2022-12-28 973.50 973.80 958.50 958.90 0.0M
2022-12-27 966.70 979.20 966.60 974.30 0.0M
2022-12-23 957.00 967.00 954.70 959.70 0.0M
2022-12-22 970.80 978.30 954.00 961.30 0.0M
2022-12-21 965.00 971.70 957.10 969.90 0.0M
2022-12-20 965.30 965.70 948.20 961.80 0.0M
2022-12-19 961.40 974.30 960.90 963.20 0.0M
2022-12-18 961.50 965.00 961.50 962.90 0.0M
2022-12-16 951.90 964.60 949.30 957.30 0.0M
2022-12-15 972.80 976.30 949.90 951.10 0.0M
2022-12-14 975.90 979.70 966.50 973.90 0.0M
2022-12-13 966.70 989.10 959.60 973.80 0.0M
2022-12-12 969.40 971.10 958.90 967.10 0.0M
2022-12-11 969.40 969.80 963.10 966.00 0.0M
2022-12-09 974.50 984.90 969.00 969.90 0.0M
2022-12-08 964.10 978.90 958.60 975.20 0.0M
2022-12-07 971.60 979.30 956.80 964.50 0.0M
2022-12-06 973.40 984.90 967.40 970.20 0.0M
2022-12-05 984.00 993.30 968.40 971.10 0.0M
2022-12-04 984.00 988.10 981.40 987.70 0.0M
2022-12-02 978.40 985.60 962.30 982.80 0.0M
2022-12-01 987.00 993.70 975.30 979.00 0.0M
2022-11-30 957.10 986.40 953.80 982.50 0.0M
2022-11-29 936.80 960.20 936.00 956.10 0.0M
2022-11-28 935.10 945.50 922.50 935.50 0.0M
2022-11-27 935.10 936.00 932.30 932.30 0.0M
2022-11-25 947.00 950.20 938.50 939.70 0.0M
2022-11-24 941.20 953.10 941.20 943.60 0.0M
2022-11-23 936.30 944.80 932.80 943.60 0.0M
2022-11-22 936.80 939.20 927.70 936.70 0.0M
2022-11-21 946.80 946.80 929.70 935.10 0.0M
2022-11-20 946.80 946.80 946.70 946.70 0.0M
2022-11-18 952.90 958.30 942.60 946.80 0.0M
2022-11-17 948.30 954.20 931.60 953.00 0.0M
2022-11-16 962.90 966.10 949.10 950.90 0.0M
2022-11-15 947.80 978.70 946.10 967.70 0.0M
2022-11-14 948.10 965.50 941.40 945.60 0.0M
2022-11-13 948.10 951.50 946.60 950.00 0.0M
2022-11-11 928.50 952.60 923.10 950.70 0.0M
2022-11-10 896.50 928.20 887.80 927.00 0.0M
2022-11-09 908.80 914.90 892.70 893.70 0.0M
2022-11-08 906.00 914.80 899.80 910.50 0.0M
2022-11-07 892.00 911.00 884.90 903.40 0.0M
2022-11-06 892.00 896.10 888.20 889.30 0.0M
2022-11-04 866.40 903.80 862.50 903.10 0.0M
2022-11-03 858.90 869.40 854.20 867.10 0.0M
2022-11-02 870.90 881.10 860.40 861.30 0.0M
2022-11-01 855.20 877.60 853.50 869.30 0.0M
2022-10-31 852.90 855.70 841.90 853.60 0.0M
2022-10-30 852.90 855.30 852.70 855.30 0.0M
2022-10-28 857.20 861.90 843.70 856.20 0.0M
2022-10-27 872.70 874.40 856.40 861.10 0.0M
2022-10-26 849.40 875.50 847.00 868.60 0.0M
2022-10-25 845.20 855.60 840.70 854.20 0.0M
2022-10-24 880.40 899.00 835.70 846.40 0.0M
2022-10-23 880.40 899.00 880.10 880.20 0.0M
2022-10-21 863.50 881.50 857.60 880.40 0.0M
2022-10-20 859.70 880.30 851.90 866.70 0.0M
2022-10-19 883.70 884.50 858.20 860.90 0.0M
2022-10-18 880.40 886.90 870.50 876.80 0.0M
2022-10-17 854.50 880.00 854.20 876.40 0.0M
2022-10-16 854.50 858.70 854.50 857.90 0.0M
2022-10-14 865.80 879.70 853.20 853.60 0.0M
2022-10-13 863.30 871.10 838.80 866.70 0.0M
2022-10-12 863.10 876.70 857.70 863.80 0.0M
2022-10-11 877.30 880.50 860.50 863.30 0.0M
2022-10-10 886.80 888.20 874.00 877.40 0.0M
2022-10-09 886.20 887.70 883.70 887.30 0.0M
2022-10-07 905.40 909.90 883.80 889.40 0.0M
2022-10-06 917.20 923.30 905.80 908.40 0.0M
2022-10-05 913.30 922.60 905.10 914.00 0.0M
2022-10-04 884.50 917.00 884.10 914.20 0.0M
2022-10-03 870.50 887.60 865.60 884.60 0.0M
2022-10-02 870.50 873.30 869.00 869.00 0.0M
2022-09-30 876.90 881.80 868.90 871.50 0.0M
2022-09-29 891.90 892.90 867.50 875.10 0.0M
2022-09-28 887.20 896.90 869.60 894.90 0.0M
2022-09-27 890.30 899.80 883.00 887.10 0.0M
2022-09-26 900.90 902.40 885.80 888.40 0.0M
2022-09-25 898.00 900.60 895.60 899.30 0.0M
2022-09-23 923.00 923.40 894.20 899.30 0.0M
2022-09-22 920.70 930.90 916.10 922.30 0.0M
2022-09-21 943.60 943.80 924.50 926.60 0.0M
2022-09-20 951.30 953.10 938.70 942.50 0.0M
2022-09-19 944.00 948.70 934.30 947.40 0.0M
2022-09-18 936.40 943.00 936.40 942.40 0.0M
2022-09-16 941.50 946.00 935.00 944.12 0.0M
2022-09-15 961.90 965.70 950.40 952.60 0.0M
2022-09-14 957.00 963.80 953.80 961.60 0.0M
2022-09-13 987.50 989.30 954.20 955.60 0.0M
2022-09-12 977.20 988.30 969.80 986.50 0.0M
2022-09-11 978.10 986.20 974.30 975.00 0.0M
2022-09-09 957.00 974.10 956.70 971.90 0.0M
2022-09-08 958.60 965.20 949.30 957.60 0.0M
2022-09-07 953.00 962.70 946.00 962.10 0.0M
2022-09-06 967.60 973.20 953.30 954.50 0.0M
2022-09-05 965.40 970.30 959.70 965.40 0.0M
2022-09-04 965.70 966.90 964.90 966.90 0.0M
2022-09-02 974.30 976.90 963.40 965.40 0.0M
2022-09-01 978.00 980.30 964.50 974.10 0.0M
2022-08-31 978.80 1,000.00 978.30 981.90 0.0M
2022-08-30 992.00 1,001.60 975.50 979.10 0.0M
2022-08-29 991.00 998.50 983.40 991.10 0.0M
2022-08-28 991.20 992.00 985.80 987.40 0.0M
2022-08-26 1,014.20 1,022.80 994.50 996.90 0.0M
2022-08-25 991.40 1,012.80 989.90 1,012.10 0.0M
2022-08-24 989.60 996.60 980.60 991.50 0.0M
2022-08-23 988.50 995.30 979.80 991.10 0.0M
2022-08-22 990.20 999.50 984.70 986.30 0.0M
2022-08-21 990.30 992.50 990.30 990.50 0.0M
2022-08-19 1,007.50 1,012.80 992.20 994.90 0.0M
2022-08-18 1,013.30 1,016.50 1,004.50 1,008.40 0.0M
2022-08-17 1,017.90 1,023.40 1,010.10 1,015.10 0.0M
2022-08-16 1,017.70 1,022.10 1,012.70 1,019.60 0.0M
2022-08-15 1,023.30 1,025.10 1,012.80 1,019.00 0.0M
2022-08-14 1,023.30 1,023.40 1,020.90 1,022.70 0.0M
2022-08-12 1,015.50 1,024.90 1,010.60 1,024.60 0.0M
2022-08-11 1,012.80 1,027.80 1,008.40 1,013.80 0.0M
2022-08-10 996.90 1,011.40 985.40 1,009.70 0.0M
2022-08-09 1,002.30 1,008.50 995.00 996.90 0.0M
2022-08-08 999.80 1,006.80 995.00 1,000.70 0.0M
2022-08-07 999.80 1,002.40 997.90 998.50 0.0M
2022-08-05 1,001.10 1,006.30 992.10 999.20 0.0M
2022-08-04 990.70 1,001.60 988.30 999.00 0.0M
2022-08-03 982.00 993.80 979.70 992.20 0.0M
2022-08-02 989.40 994.70 976.60 983.70 0.0M
2022-08-01 995.30 998.20 982.20 989.30 0.0M
2022-07-31 995.30 995.30 991.50 991.50 0.0M
2022-07-29 1,003.50 1,005.90 984.90 998.50 0.0M
2022-07-28 1,000.90 1,006.70 989.50 1,003.20 0.0M
2022-07-27 985.50 1,002.30 981.80 999.80 0.0M
2022-07-26 987.30 994.90 979.40 981.20 0.0M
2022-07-25 985.30 990.70 981.90 989.60 0.0M
2022-07-24 985.30 988.00 984.40 986.50 0.0M
2022-07-22 996.40 996.50 980.90 985.20 0.0M
2022-07-21 983.50 996.40 981.70 996.20 0.0M
2022-07-20 989.50 994.90 980.40 984.40 0.0M
2022-07-19 973.10 990.60 971.90 988.70 0.0M
2022-07-18 969.20 986.50 965.10 973.60 0.0M
2022-07-17 969.20 969.20 968.10 968.10 0.0M
2022-07-15 961.90 967.30 953.20 966.70 0.0M
2022-07-14 963.30 972.90 951.00 961.10 0.0M
2022-07-13 971.40 977.50 956.10 969.50 0.0M
2022-07-12 975.40 976.90 963.50 971.10 0.0M
2022-07-11 1,001.00 1,003.30 971.30 975.00 0.0M
2022-07-10 1,001.30 1,002.90 998.70 1,002.90 0.0M
2022-07-08 1,001.90 1,007.40 991.80 1,002.10 0.0M
2022-07-07 981.60 1,007.50 974.80 1,003.60 0.0M
2022-07-06 986.90 993.10 971.20 982.20 0.0M
2022-07-05 1,004.80 1,005.20 971.40 988.50 0.0M
2022-07-04 996.50 999.50 980.20 996.50 0.0M
2022-07-03 996.50 999.50 993.60 994.00 0.0M
2022-07-01 1,005.40 1,007.60 981.20 996.50 0.0M
2022-06-30 1,007.70 1,008.10 987.30 1,002.70 0.0M
2022-06-29 1,010.80 1,018.30 1,002.40 1,007.40 0.0M
2022-06-28 1,017.50 1,029.60 1,009.60 1,011.30 0.0M
2022-06-27 1,014.50 1,029.10 1,009.50 1,016.40 0.0M
2022-06-26 1,014.50 1,014.50 1,013.30 1,013.30 0.0M
2022-06-24 991.10 1,016.70 989.90 1,015.90 0.0M
2022-06-23 985.80 996.90 979.80 992.60 0.0M
2022-06-22 1,007.70 1,007.70 979.10 989.40 0.0M
2022-06-21 996.80 1,011.50 993.90 1,007.80 0.0M
2022-06-20 1,003.80 1,003.80 981.40 991.70 0.0M
2022-06-19 1,003.80 1,003.80 996.70 998.10 0.0M
2022-06-17 1,021.40 1,022.20 1,001.70 1,004.63 0.0M
2022-06-16 1,032.00 1,037.00 990.50 997.30 0.0M
2022-06-15 1,018.40 1,034.60 1,012.50 1,028.20 0.0M
2022-06-14 1,001.90 1,022.50 1,001.90 1,015.20 0.0M
2022-06-13 1,026.30 1,031.20 996.40 1,001.00 0.0M
2022-06-12 1,024.00 1,031.20 1,024.00 1,030.70 0.0M
2022-06-10 1,049.30 1,061.50 1,033.80 1,037.00 0.0M
2022-06-09 1,073.40 1,081.80 1,046.40 1,047.10 0.0M
2022-06-08 1,063.40 1,076.60 1,063.40 1,071.70 0.0M
2022-06-07 1,068.10 1,068.10 1,054.50 1,066.80 0.0M
2022-06-06 1,052.90 1,078.20 1,051.40 1,063.10 0.0M
2022-06-05 1,052.90 1,060.40 1,052.90 1,058.70 0.0M
2022-06-03 1,075.10 1,078.60 1,054.10 1,055.70 0.0M
2022-06-02 1,052.70 1,075.40 1,050.10 1,074.70 0.0M
2022-06-01 1,068.00 1,075.10 1,051.10 1,055.50 0.0M
2022-05-31 1,063.00 1,078.90 1,054.90 1,063.30 0.0M
2022-05-30 1,050.00 1,069.90 1,046.70 1,048.70 0.0M
2022-05-29 1,049.80 1,051.60 1,046.70 1,050.70 0.0M
2022-05-27 1,039.40 1,049.80 1,033.40 1,048.70 0.0M
2022-05-26 1,017.20 1,039.60 1,008.30 1,037.00 0.0M
2022-05-25 1,018.90 1,023.40 1,009.20 1,021.10 0.0M
2022-05-24 1,029.70 1,030.50 1,006.10 1,015.40 0.0M
2022-05-23 1,021.30 1,038.10 1,021.30 1,034.10 0.0M
2022-05-22 1,021.30 1,037.50 1,021.30 1,037.50 0.0M
2022-05-20 1,023.40 1,036.80 1,012.20 1,026.50 0.0M
2022-05-19 1,002.30 1,026.00 999.30 1,022.20 0.0M
2022-05-18 1,030.80 1,034.10 1,002.50 1,005.90 0.0M
2022-05-17 1,007.50 1,034.10 1,006.40 1,030.30 0.0M
2022-05-16 1,019.20 1,019.30 994.20 1,005.60 0.0M
2022-05-15 1,019.30 1,019.30 1,013.60 1,015.30 0.0M
2022-05-13 986.30 1,010.10 985.70 1,009.70 0.0M
2022-05-12 991.80 999.20 971.00 982.00 0.0M
2022-05-11 993.20 1,014.50 988.10 989.30 0.0M
2022-05-10 994.30 1,008.10 982.90 996.20 0.0M
2022-05-09 1,013.50 1,016.80 990.00 991.30 0.0M
2022-05-08 1,013.50 1,016.80 1,011.60 1,012.50 0.0M
2022-05-06 1,037.50 1,037.50 1,013.80 1,020.40 0.0M
2022-05-05 1,074.30 1,078.00 1,025.00 1,034.70 0.0M
2022-05-04 1,060.30 1,076.40 1,045.40 1,074.60 0.0M
2022-05-03 1,055.90 1,069.60 1,053.80 1,063.00 0.0M
2022-05-02 1,063.50 1,070.00 1,042.50 1,055.10 0.0M
2022-05-01 1,070.00 1,070.00 1,055.20 1,059.70 0.0M
2022-04-29 1,047.80 1,082.40 1,047.20 1,057.40 0.0M
2022-04-28 1,042.40 1,054.50 1,036.00 1,053.10 0.0M
2022-04-27 1,029.90 1,044.20 1,026.50 1,038.30 0.0M
2022-04-26 1,049.50 1,059.50 1,023.60 1,026.30 0.0M
2022-04-25 1,051.30 1,061.60 1,035.00 1,049.80 0.0M
2022-04-24 1,054.20 1,061.30 1,054.00 1,056.40 0.0M
2022-04-22 1,062.00 1,077.30 1,055.30 1,057.80 0.0M
2022-04-21 1,091.00 1,094.50 1,064.20 1,066.90 0.0M
2022-04-20 1,089.30 1,098.90 1,085.30 1,087.90 0.0M
2022-04-19 1,104.50 1,105.40 1,082.70 1,094.50 0.0M
2022-04-18 1,102.90 1,104.50 1,092.20 1,099.10 0.0M
2022-04-17 1,102.90 1,104.10 1,096.70 1,101.60 0.0M
2022-04-14 1,115.90 1,121.70 1,101.90 1,102.80 0.0M
2022-04-13 1,104.80 1,121.30 1,104.80 1,117.80 0.0M
2022-04-12 1,118.90 1,119.70 1,096.20 1,103.50 0.0M
2022-04-11 1,125.40 1,125.40 1,102.20 1,106.60 0.0M
2022-04-10 1,119.00 1,122.30 1,117.10 1,117.10 0.0M
2022-04-08 1,122.90 1,129.30 1,114.60 1,119.60 0.0M
2022-04-07 1,122.60 1,137.10 1,113.50 1,119.20 0.0M
2022-04-06 1,144.50 1,147.80 1,122.40 1,128.50 0.0M
2022-04-05 1,163.70 1,167.90 1,141.70 1,143.80 0.0M
2022-04-04 1,145.20 1,166.10 1,139.40 1,164.10 0.0M
2022-04-03 1,145.10 1,145.30 1,140.20 1,140.90 0.0M
2022-04-01 1,129.80 1,150.60 1,125.50 1,143.60 0.0M
2022-03-31 1,143.80 1,148.50 1,124.00 1,125.50 0.0M
2022-03-30 1,144.40 1,152.10 1,139.40 1,142.60 0.0M
2022-03-29 1,126.90 1,149.00 1,123.60 1,145.70 0.0M