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
2023-12-29 1,033.80 1,037.30 1,030.50 1,033.70 0.0M
2023-12-28 1,027.00 1,040.80 1,027.00 1,032.70 0.0M
2023-12-27 1,018.00 1,026.80 1,016.40 1,025.60 0.0M
2023-12-26 1,012.60 1,021.80 1,011.50 1,019.50 0.0M
2023-12-22 1,015.10 1,016.00 1,001.60 1,011.60 0.0M
2023-12-21 999.90 1,017.20 999.90 1,017.00 0.0M
2023-12-20 1,017.20 1,021.00 997.00 998.00 0.0M
2023-12-19 1,008.10 1,018.40 1,004.80 1,017.10 0.0M
2023-12-18 1,012.10 1,013.40 1,003.00 1,008.20 0.0M
2023-12-17 1,012.30 1,013.40 1,010.60 1,011.60 0.0M
2023-12-15 999.40 1,004.80 998.30 1,000.89 0.0M
2023-12-14 992.50 1,002.90 988.80 1,002.40 0.0M
2023-12-13 980.40 989.50 969.00 988.70 0.0M
2023-12-12 979.10 982.80 971.60 988.60 0.0M
2023-12-11 972.80 979.80 965.30 979.00 0.0M
2023-12-10 972.80 975.90 972.80 975.10 0.0M
2023-12-08 978.20 981.40 969.30 974.00 0.0M
2023-12-07 971.80 978.40 967.40 977.70 0.0M
2023-12-06 976.20 981.60 972.60 973.30 0.0M
2023-12-05 979.20 979.70 969.00 974.20 0.0M
2023-12-04 990.70 993.40 978.10 979.50 0.0M
2023-12-03 989.50 989.90 989.20 989.90 0.0M
2023-12-01 986.30 991.10 977.90 990.70 0.0M
2023-11-30 985.80 988.50 979.90 987.10 0.0M
2023-11-29 992.20 994.40 984.10 985.00 0.0M
2023-11-28 983.80 993.20 982.30 991.40 0.0M
2023-11-27 985.70 988.30 977.20 983.20 0.0M
2023-11-26 985.70 987.00 984.60 985.40 0.0M
2023-11-24 991.00 991.10 981.90 987.10 0.0M
2023-11-23 987.30 994.90 985.10 986.80 0.0M
2023-11-22 989.30 991.40 983.10 986.80 0.0M
2023-11-21 995.40 1,001.20 987.10 988.90 0.0M
2023-11-20 983.90 997.00 982.20 995.70 0.0M
2023-11-19 983.90 985.00 983.90 984.20 0.0M
2023-11-17 983.50 986.10 978.30 983.90 0.0M
2023-11-16 994.10 994.20 979.00 982.90 0.0M
2023-11-15 985.00 998.80 980.60 993.80 0.0M
2023-11-14 960.20 986.60 955.60 985.30 0.0M
2023-11-13 960.00 963.50 950.00 959.60 0.0M
2023-11-12 960.00 960.30 958.90 959.90 0.0M
2023-11-10 952.70 960.60 948.40 960.00 0.0M
2023-11-09 962.70 965.10 952.40 953.50 0.0M
2023-11-08 968.30 969.90 960.40 963.00 0.0M
2023-11-07 970.00 970.40 961.10 969.70 0.0M
2023-11-06 964.10 978.40 962.30 971.80 0.0M
2023-11-05 964.10 966.00 962.70 962.70 0.0M
2023-11-03 943.90 965.70 941.60 963.60 0.0M
2023-11-02 931.00 944.90 929.50 944.30 0.0M
2023-11-01 918.50 929.10 913.60 928.20 0.0M
2023-10-31 925.60 925.60 911.60 919.20 0.0M
2023-10-30 917.50 931.60 917.50 925.30 0.0M
2023-10-29 917.50 919.40 917.50 919.20 0.0M
2023-10-27 920.30 927.30 913.60 915.20 0.0M
2023-10-26 920.50 921.50 909.00 916.00 0.0M
2023-10-25 933.00 934.90 920.90 922.30 0.0M
2023-10-24 924.10 935.70 916.10 934.20 0.0M
2023-10-23 922.70 925.90 912.20 922.40 0.0M
2023-10-22 922.70 925.10 920.80 925.00 0.0M
2023-10-20 933.40 934.10 920.90 922.70 0.0M
2023-10-19 940.40 943.50 933.30 935.20 0.0M
2023-10-18 953.50 957.10 939.00 940.60 0.0M
2023-10-17 957.70 960.30 950.30 955.70 0.0M
2023-10-16 953.00 960.60 947.40 958.30 0.0M
2023-10-15 953.00 954.70 952.40 954.10 0.0M
2023-10-13 955.50 960.30 949.10 951.40 0.0M
2023-10-12 967.00 974.70 952.50 955.00 0.0M
2023-10-11 960.60 969.60 960.60 966.30 0.0M
2023-10-10 947.20 962.10 945.70 960.50 0.0M
2023-10-09 946.20 949.10 936.30 946.50 0.0M
2023-10-08 945.50 948.30 943.70 948.30 0.0M
2023-10-06 936.80 953.40 932.90 951.50 0.0M
2023-10-05 932.40 941.20 930.80 937.70 0.0M
2023-10-04 939.40 939.40 928.50 934.10 0.0M
2023-10-03 950.70 951.80 936.50 937.90 0.0M
2023-10-02 960.80 964.00 948.10 950.40 0.0M
2023-10-01 960.80 963.20 959.60 963.20 0.0M
2023-09-29 955.70 967.00 952.70 955.50 0.0M
2023-09-28 954.60 957.40 946.80 955.50 0.0M
2023-09-27 952.30 958.70 948.80 953.80 0.0M
2023-09-26 967.50 967.50 951.70 952.30 0.0M
2023-09-25 970.10 973.40 961.80 966.50 0.0M
2023-09-24 970.10 973.40 970.10 971.50 0.0M
2023-09-22 958.30 976.80 957.30 970.80 0.0M
2023-09-21 974.50 975.90 957.90 959.30 0.0M
2023-09-20 980.40 987.30 975.40 977.30 0.0M
2023-09-19 989.80 991.50 979.20 980.90 0.0M
2023-09-18 988.70 992.10 982.60 987.70 0.0M
2023-09-17 988.70 990.40 988.40 990.30 0.0M
2023-09-15 986.10 993.00 982.60 984.99 0.0M
2023-09-14 976.80 985.20 974.70 982.80 0.0M
2023-09-13 977.60 979.70 971.90 976.90 0.0M
2023-09-12 980.40 980.60 971.00 977.90 0.0M
2023-09-11 968.00 981.70 965.70 981.20 0.0M
2023-09-10 968.00 968.90 966.70 968.70 0.0M
2023-09-08 967.00 971.30 964.30 968.90 0.0M
2023-09-07 978.50 979.30 964.20 967.00 0.0M
2023-09-06 983.70 986.50 976.50 978.30 0.0M
2023-09-05 994.60 994.60 982.10 983.50 0.0M
2023-09-04 990.50 998.30 989.10 991.60 0.0M
2023-09-03 991.60 992.40 990.70 991.90 0.0M
2023-09-01 980.20 996.40 979.60 991.60 0.0M
2023-08-31 992.40 993.00 978.40 979.30 0.0M
2023-08-30 996.60 997.10 986.40 992.40 0.0M
2023-08-29 983.40 996.90 981.00 996.30 0.0M
2023-08-28 974.00 989.90 974.00 983.80 0.0M
2023-08-27 974.00 978.60 974.00 978.30 0.0M
2023-08-25 975.00 976.50 965.70 973.90 0.0M
2023-08-24 979.10 989.50 972.50 973.50 0.0M
2023-08-23 960.70 980.60 960.70 977.10 0.0M
2023-08-22 963.60 971.30 960.30 961.70 0.0M
2023-08-21 962.50 965.70 958.20 964.00 0.0M
2023-08-20 962.50 963.00 961.90 963.00 0.0M
2023-08-18 968.10 975.60 956.90 961.90 0.0M
2023-08-17 966.70 979.80 961.60 968.50 0.0M
2023-08-16 975.80 978.10 966.40 966.60 0.0M
2023-08-15 988.10 989.80 974.00 975.60 0.0M
2023-08-14 992.00 994.40 978.60 987.20 0.0M
2023-08-13 989.50 994.40 989.50 993.70 0.0M
2023-08-11 1,009.00 1,011.30 989.10 991.80 0.0M
2023-08-10 1,007.80 1,020.70 1,003.40 1,007.30 0.0M
2023-08-09 1,003.00 1,012.60 1,001.70 1,006.30 0.0M
2023-08-08 1,017.40 1,017.40 995.90 1,003.40 0.0M
2023-08-07 1,015.20 1,022.80 1,008.20 1,015.90 0.0M
2023-08-06 1,008.20 1,017.50 1,008.20 1,016.20 0.0M
2023-08-04 1,018.70 1,027.40 1,013.40 1,017.80 0.0M
2023-08-03 1,017.20 1,022.80 1,010.60 1,018.90 0.0M
2023-08-02 1,039.50 1,042.00 1,013.50 1,015.80 0.0M
2023-08-01 1,053.70 1,059.00 1,039.70 1,040.60 0.0M
2023-07-31 1,055.00 1,061.50 1,047.00 1,054.30 0.0M
2023-07-30 1,054.90 1,060.70 1,054.90 1,056.60 0.0M
2023-07-28 1,031.20 1,055.10 1,029.80 1,054.20 0.0M
2023-07-27 1,042.00 1,049.00 1,028.60 1,030.00 0.0M
2023-07-26 1,035.90 1,046.90 1,031.90 1,043.30 0.0M
2023-07-25 1,029.10 1,041.90 1,026.20 1,037.00 0.0M
2023-07-24 1,014.60 1,031.80 1,005.20 1,028.60 0.0M
2023-07-23 1,014.60 1,014.60 1,005.20 1,011.80 0.0M
2023-07-21 1,016.10 1,021.90 1,013.20 1,014.60 0.0M
2023-07-20 1,023.50 1,032.50 1,014.60 1,016.30 0.0M
2023-07-19 1,025.20 1,032.00 1,020.30 1,024.60 0.0M
2023-07-18 1,032.60 1,036.70 1,023.40 1,026.10 0.0M
2023-07-17 1,032.60 1,034.40 1,024.00 1,033.80 0.0M
2023-07-16 1,032.60 1,032.60 1,030.00 1,031.00 0.0M
2023-07-14 1,038.60 1,039.60 1,031.60 1,032.60 0.0M
2023-07-13 1,025.70 1,040.20 1,024.10 1,039.30 0.0M
2023-07-12 1,005.00 1,026.70 1,002.70 1,025.70 0.0M
2023-07-11 993.90 1,004.10 992.10 1,003.40 0.0M
2023-07-10 994.10 996.40 982.60 993.30 0.0M
2023-07-09 994.10 994.50 991.80 993.80 0.0M
2023-07-07 981.20 997.60 978.70 993.30 0.0M
2023-07-06 1,002.10 1,003.80 977.90 981.60 0.0M
2023-07-05 1,013.40 1,013.70 1,000.30 1,002.80 0.0M
2023-07-04 1,007.80 1,015.90 1,007.70 1,009.10 0.0M
2023-07-03 996.10 1,014.10 996.10 1,009.10 0.0M
2023-07-02 996.10 999.30 996.10 997.80 0.0M
2023-06-30 989.90 1,001.90 987.90 997.90 0.0M
2023-06-29 997.60 1,001.00 987.30 990.30 0.0M
2023-06-28 999.50 1,001.70 991.70 996.10 0.0M
2023-06-27 994.20 1,002.70 989.40 1,002.20 0.0M
2023-06-26 987.40 997.50 987.40 992.10 0.0M
2023-06-25 988.30 992.70 988.30 992.30 0.0M
2023-06-23 1,004.20 1,004.20 985.70 989.00 0.0M
2023-06-22 1,007.80 1,008.20 999.10 1,003.30 0.0M
2023-06-21 1,011.20 1,012.70 1,003.40 1,007.50 0.0M
2023-06-20 1,026.20 1,030.20 1,009.50 1,011.60 0.0M
2023-06-19 1,033.40 1,035.50 1,022.60 1,032.60 0.0M
2023-06-18 1,033.40 1,035.50 1,033.20 1,034.20 0.0M
2023-06-16 1,024.60 1,037.50 1,024.60 1,030.03 0.0M
2023-06-15 1,023.50 1,033.00 1,016.60 1,032.30 0.0M
2023-06-14 1,018.00 1,025.60 1,010.60 1,024.00 0.0M
2023-06-13 1,008.30 1,019.90 1,006.10 1,016.70 0.0M
2023-06-12 1,003.10 1,008.00 1,000.40 1,007.20 0.0M
2023-06-11 1,004.80 1,006.50 1,004.50 1,004.70 0.0M
2023-06-09 999.90 1,009.50 998.00 1,005.10 0.0M
2023-06-08 995.60 1,001.00 987.80 1,000.30 0.0M
2023-06-07 998.40 1,002.60 991.30 993.60 0.0M
2023-06-06 989.00 998.90 985.40 997.60 0.0M
2023-06-05 990.70 991.80 981.80 989.40 0.0M
2023-06-04 990.60 991.80 989.30 990.30 0.0M
2023-06-02 973.00 992.60 971.40 990.50 0.0M
2023-06-01 957.20 973.90 954.40 973.40 0.0M
2023-05-31 966.10 967.50 949.20 956.80 0.0M
2023-05-30 970.40 977.70 962.60 965.60 0.0M
2023-05-29 979.60 985.00 969.90 977.50 0.0M
2023-05-28 984.10 984.40 978.60 978.60 0.0M
2023-05-26 958.50 978.80 958.20 977.50 0.0M
2023-05-25 966.10 968.90 958.20 960.40 0.0M
2023-05-24 971.50 976.00 961.90 962.40 0.0M
2023-05-23 986.80 988.20 969.00 969.50 0.0M
2023-05-22 977.80 989.50 976.80 984.60 0.0M
2023-05-21 977.80 978.30 976.90 977.90 0.0M
2023-05-19 977.90 983.10 973.90 977.80 0.0M
2023-05-18 984.40 985.20 972.40 977.30 0.0M
2023-05-17 979.90 983.70 973.40 982.30 0.0M
2023-05-16 984.60 985.10 977.30 978.40 0.0M
2023-05-15 964.80 986.20 964.80 984.90 0.0M
2023-05-14 965.00 968.50 965.00 968.30 0.0M
2023-05-12 979.10 980.20 965.00 967.00 0.0M
2023-05-11 984.40 987.60 971.60 978.40 0.0M
2023-05-10 983.80 986.30 976.80 984.00 0.0M
2023-05-09 989.50 990.90 978.70 983.50 0.0M
2023-05-08 991.20 993.60 986.60 990.00 0.0M
2023-05-07 991.20 991.90 989.90 990.10 0.0M
2023-05-05 979.30 990.50 977.30 989.60 0.0M
2023-05-04 964.80 980.10 964.80 977.10 0.0M
2023-05-03 970.70 976.00 967.40 969.10 0.0M
2023-05-02 978.00 987.90 967.20 970.50 0.0M
2023-05-01 984.20 987.30 977.50 980.10 0.0M
2023-04-30 984.20 984.90 982.80 983.00 0.0M
2023-04-28 977.10 985.30 974.00 984.20 0.0M
2023-04-27 968.40 980.30 964.90 979.20 0.0M
2023-04-26 962.10 973.10 960.30 966.40 0.0M
2023-04-25 979.40 980.20 959.00 960.00 0.0M
2023-04-24 981.60 983.40 973.90 979.20 0.0M
2023-04-23 981.60 981.60 980.00 980.90 0.0M
2023-04-21 990.70 992.30 976.20 981.60 0.0M
2023-04-20 990.60 997.40 988.00 990.90 0.0M
2023-04-19 1,003.30 1,004.90 989.70 992.70 0.0M
2023-04-18 1,004.80 1,010.60 1,000.80 1,003.50 0.0M
2023-04-17 1,002.00 1,012.00 997.70 1,005.00 0.0M
2023-04-16 1,002.00 1,002.10 1,000.10 1,001.30 0.0M
2023-04-14 1,006.30 1,009.40 996.30 1,000.30 0.0M
2023-04-13 992.20 1,008.40 990.00 1,007.20 0.0M
2023-04-12 1,001.10 1,006.30 991.30 992.50 0.0M
2023-04-11 996.30 1,004.70 995.00 1,000.70 0.0M
2023-04-10 994.40 997.40 988.80 994.30 0.0M
2023-04-07 993.80 997.70 989.40 991.70 0.0M
2023-04-06 990.10 995.80 982.10 993.50 0.0M
2023-04-05 999.60 1,001.70 986.30 989.70 0.0M
2023-04-04 998.00 1,000.90 989.30 998.70 0.0M
2023-04-03 992.40 999.20 986.70 998.50 0.0M
2023-04-02 992.60 993.60 990.20 990.70 0.0M
2023-03-31 998.20 1,004.30 992.70 995.50 0.0M
2023-03-30 985.50 1,000.00 979.80 997.90 0.0M
2023-03-29 988.50 993.20 980.80 987.20 0.0M
2023-03-28 972.90 986.90 971.00 984.80 0.0M
2023-03-27 979.50 980.20 965.50 972.20 0.0M
2023-03-26 979.50 979.90 979.50 979.90 0.0M
2023-03-24 980.20 982.50 966.10 976.40 0.0M
2023-03-23 964.90 991.10 964.50 979.70 0.0M
2023-03-22 964.30 981.20 961.90 966.40 0.0M
2023-03-21 952.20 965.10 948.90 962.70 0.0M
2023-03-20 953.90 958.90 938.40 953.60 0.0M
2023-03-19 953.90 955.70 951.20 953.30 0.0M
2023-03-17 957.20 957.20 949.80 951.56 0.0M
2023-03-16 938.00 952.00 934.50 950.90 0.0M
2023-03-15 955.20 961.80 928.80 936.70 0.0M
2023-03-14 955.40 956.60 940.20 955.00 0.0M
2023-03-13 958.10 971.40 947.10 953.90 0.0M
2023-03-12 958.00 968.10 953.10 964.30 0.0M
2023-03-10 955.00 963.20 948.90 952.80 0.0M
2023-03-09 977.90 978.50 955.70 957.20 0.0M
2023-03-08 976.20 981.30 969.00 979.20 0.0M
2023-03-07 992.50 1,003.40 974.70 975.30 0.0M
2023-03-06 993.10 999.40 987.50 992.70 0.0M
2023-03-05 993.20 994.00 991.40 992.20 0.0M
2023-03-03 988.10 996.70 983.10 995.70 0.0M
2023-03-02 983.30 989.70 976.90 987.80 0.0M
2023-03-01 959.60 989.00 956.50 983.70 0.0M
2023-02-28 970.30 974.80 960.20 962.90 0.0M
2023-02-27 965.10 974.30 962.70 969.50 0.0M
2023-02-26 964.90 970.70 964.90 969.30 0.0M
2023-02-24 988.10 990.80 960.50 964.90 0.0M
2023-02-23 984.70 997.00 980.90 987.10 0.0M
2023-02-22 988.40 991.00 979.40 982.70 0.0M
2023-02-21 1,006.40 1,008.60 987.40 987.60 0.0M
2023-02-20 1,001.00 1,012.00 997.50 1,001.10 0.0M
2023-02-19 1,001.00 1,001.00 998.50 999.80 0.0M
2023-02-17 1,009.80 1,013.60 996.00 1,001.10 0.0M
2023-02-16 1,011.80 1,024.90 1,003.10 1,011.00 0.0M
2023-02-15 1,015.10 1,015.10 1,001.50 1,010.60 0.0M
2023-02-14 1,019.40 1,026.90 1,011.40 1,019.20 0.0M
2023-02-13 1,015.70 1,024.20 1,003.60 1,022.40 0.0M
2023-02-12 1,015.70 1,015.90 1,012.70 1,014.10 0.0M
2023-02-10 1,024.10 1,024.30 1,010.40 1,013.90 0.0M
2023-02-09 1,017.00 1,035.00 1,017.00 1,023.60 0.0M
2023-02-08 1,021.80 1,027.10 1,014.40 1,019.00 0.0M
2023-02-07 1,019.70 1,027.50 1,010.40 1,020.50 0.0M
2023-02-06 1,027.40 1,027.70 1,010.20 1,017.50 0.0M
2023-02-05 1,027.50 1,027.50 1,021.10 1,023.00 0.0M
2023-02-03 1,048.10 1,058.30 1,030.10 1,032.30 0.0M
2023-02-02 1,061.10 1,063.00 1,046.00 1,051.10 0.0M
2023-02-01 1,043.30 1,061.40 1,039.60 1,057.80 0.0M
2023-01-31 1,047.00 1,052.20 1,032.70 1,044.60 0.0M
2023-01-30 1,067.60 1,068.70 1,045.30 1,047.50 0.0M
2023-01-29 1,067.60 1,068.70 1,066.80 1,067.50 0.0M
2023-01-27 1,075.20 1,076.50 1,064.40 1,068.90 0.0M
2023-01-26 1,064.80 1,077.10 1,062.30 1,074.80 0.0M
2023-01-25 1,061.70 1,064.90 1,052.50 1,064.10 0.0M
2023-01-24 1,063.60 1,069.00 1,055.20 1,063.60 0.0M
2023-01-23 1,055.10 1,068.60 1,053.90 1,063.60 0.0M
2023-01-22 1,055.20 1,055.80 1,054.50 1,055.80 0.0M
2023-01-20 1,042.90 1,056.20 1,040.50 1,055.80 0.0M
2023-01-19 1,032.20 1,043.80 1,029.50 1,040.90 0.0M
2023-01-18 1,036.30 1,049.70 1,032.00 1,032.20 0.0M
2023-01-17 1,038.00 1,040.40 1,031.80 1,039.40 0.0M
2023-01-16 1,047.60 1,049.40 1,034.80 1,045.50 0.0M
2023-01-15 1,048.70 1,048.70 1,043.40 1,043.40 0.0M
2023-01-13 1,038.40 1,046.50 1,031.50 1,045.50 0.0M
2023-01-12 1,031.00 1,040.60 1,009.60 1,038.40 0.0M
2023-01-11 1,029.40 1,033.80 1,022.30 1,033.20 0.0M
2023-01-10 1,021.00 1,029.80 1,017.70 1,029.10 0.0M
2023-01-09 1,020.80 1,030.40 1,013.60 1,022.50 0.0M
2023-01-08 1,020.70 1,020.70 1,015.30 1,016.30 0.0M
2023-01-06 994.70 1,015.80 990.30 1,015.30 0.0M
2023-01-05 998.90 1,000.10 987.40 994.80 0.0M
2023-01-04 970.30 999.60 970.30 998.90 0.0M
2023-01-03 956.50 979.30 947.40 969.10 0.0M