ICE MSCI Emerging Markets Latam NTR

🏛️ usa →
674.45
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
2024-12-31 472.25 472.25 472.25 472.25 0.0M
2024-12-30 475.90 476.90 473.40 473.90 0.0M
2024-12-27 479.05 479.05 479.05 476.75 0.0M
2024-12-26 475.90 483.45 475.90 481.00 0.0M
2024-12-24 482.10 482.10 482.10 482.10 0.0M
2024-12-23 481.75 481.75 478.45 479.30 0.0M
2024-12-20 483.09 483.09 483.09 483.09 0.0M
2024-12-19 478.20 478.30 478.20 475.90 0.0M
2024-12-18 493.60 493.60 483.00 471.45 0.0M
2024-12-17 490.70 496.75 490.45 496.60 0.0M
2024-12-16 493.20 493.20 493.20 493.20 0.0M
2024-12-13 504.85 505.10 503.50 502.95 0.0M
2024-12-12 520.95 521.20 508.40 506.40 0.0M
2024-12-11 507.60 507.70 506.90 517.75 0.0M
2024-12-10 504.55 511.70 504.55 508.65 0.0M
2024-12-09 509.00 509.75 508.70 507.30 0.0M
2024-12-06 501.80 501.85 501.80 501.20 0.0M
2024-12-05 502.40 502.40 502.40 510.15 0.0M
2024-12-04 503.35 503.35 503.35 503.35 0.0M
2024-12-03 500.50 500.50 500.35 500.65 0.0M
2024-12-02 500.75 500.75 494.55 497.35 0.0M
2024-11-29 503.85 503.85 500.20 500.40 0.0M
2024-11-28 506.25 506.25 506.25 506.25 0.0M
2024-11-27 523.00 523.00 511.10 509.50 0.0M
2024-11-26 522.05 524.10 522.05 521.45 0.0M
2024-11-25 525.10 525.10 525.00 523.85 0.0M
2024-11-22 520.40 520.40 520.40 524.80 0.0M
2024-11-21 519.70 520.95 517.70 518.05 0.0M
2024-11-20 521.70 521.70 521.70 521.70 0.0M
2024-11-19 523.15 524.00 523.15 524.05 0.0M
2024-11-18 523.55 525.30 523.55 526.05 0.0M
2024-11-15 524.25 525.65 524.25 523.05 0.0M
2024-11-14 524.00 524.00 524.00 524.90 0.0M
2024-11-13 530.50 530.50 529.75 527.05 0.0M
2024-11-12 529.45 529.45 529.45 529.65 0.0M
2024-11-11 530.35 530.35 530.30 533.00 0.0M
2024-11-08 533.70 533.85 533.40 534.15 0.0M
2024-11-07 543.35 543.65 543.35 545.65 0.0M
2024-11-06 525.85 526.55 524.15 542.95 0.0M
2024-11-05 536.15 536.15 531.65 538.50 0.0M
2024-11-04 527.65 527.65 527.65 535.85 0.0M
2024-11-01 522.95 522.95 522.95 522.95 0.0M
2024-10-31 537.35 538.95 537.00 534.90 0.0M
2024-10-30 540.10 540.10 540.10 540.10 0.0M
2024-10-29 548.55 548.65 548.55 543.05 0.0M
2024-10-28 545.90 549.45 545.90 549.95 0.0M
2024-10-25 545.55 545.55 545.55 545.55 0.0M
2024-10-24 549.60 549.60 549.60 549.60 0.0M
2024-10-23 543.35 543.35 542.65 546.45 0.0M
2024-10-22 545.45 545.45 545.00 547.10 0.0M
2024-10-21 547.15 547.15 547.15 548.70 0.0M
2024-10-18 554.15 554.15 554.15 549.80 0.0M
2024-10-17 550.40 550.40 550.40 550.40 0.0M
2024-10-16 550.05 552.90 550.05 550.65 0.0M
2024-10-15 558.10 558.10 550.75 550.80 0.0M
2024-10-14 555.00 556.95 555.00 559.95 0.0M
2024-10-11 549.85 551.95 549.85 556.00 0.0M
2024-10-10 551.05 554.45 549.75 555.20 0.0M
2024-10-09 554.20 554.20 549.80 550.85 0.0M
2024-10-08 558.35 558.35 558.35 558.35 0.0M
2024-10-07 562.60 562.60 562.60 562.60 0.0M
2024-10-04 567.85 567.85 567.85 567.85 0.0M
2024-10-03 566.50 566.50 557.40 561.40 0.0M
2024-10-02 568.90 568.90 568.90 568.90 0.0M
2024-10-01 565.90 565.90 565.35 565.70 0.0M
2024-09-30 571.45 571.45 571.45 567.20 0.0M
2024-09-27 575.60 575.60 575.60 572.30 0.0M
2024-09-26 574.55 574.55 574.55 574.55 0.0M
2024-09-25 571.85 571.85 571.85 568.15 0.0M
2024-09-24 566.25 573.40 566.25 575.50 0.0M
2024-09-23 561.10 561.10 561.10 561.10 0.0M
2024-09-20 555.56 555.56 555.56 555.56 0.0M
2024-09-19 571.85 573.00 571.85 568.20 0.0M
2024-09-18 567.35 569.10 566.10 565.65 0.0M
2024-09-17 565.40 566.65 565.40 568.25 0.0M
2024-09-16 563.70 566.15 563.70 565.75 0.0M
2024-09-13 556.45 556.45 556.45 561.70 0.0M
2024-09-12 555.10 555.10 555.10 555.10 0.0M
2024-09-11 544.90 544.90 544.90 548.70 0.0M
2024-09-10 542.40 542.40 542.40 542.40 0.0M
2024-09-09 549.50 549.65 549.50 549.95 0.0M
2024-09-06 554.15 554.75 553.35 547.90 0.0M
2024-09-05 556.65 556.65 556.65 558.45 0.0M
2024-09-04 559.65 559.65 559.60 554.95 0.0M
2024-09-03 554.00 554.00 552.95 553.00 0.0M
2024-09-02 559.90 562.55 559.85 559.60 0.0M
2024-08-30 564.95 567.75 559.55 562.20 0.0M
2024-08-29 561.15 562.75 560.10 562.25 0.0M
2024-08-28 570.55 570.55 570.55 568.75 0.0M
2024-08-27 571.35 571.35 571.35 571.35 0.0M
2024-08-26 579.25 579.25 578.70 577.05 0.0M
2024-08-23 577.05 577.05 577.05 577.05 0.0M
2024-08-22 580.65 580.65 580.65 564.65 0.0M
2024-08-21 579.05 579.05 579.05 578.10 0.0M
2024-08-20 585.90 585.90 585.90 580.25 0.0M
2024-08-19 587.75 587.75 587.75 587.75 0.0M
2024-08-16 581.80 581.80 580.40 580.60 0.0M
2024-08-15 578.65 578.65 578.65 578.65 0.0M
2024-08-14 574.35 574.35 574.35 574.35 0.0M
2024-08-13 570.95 570.95 570.95 570.95 0.0M
2024-08-12 561.70 561.70 561.70 561.70 0.0M
2024-08-09 560.70 560.70 560.70 560.70 0.0M
2024-08-08 550.70 550.70 550.70 550.70 0.0M
2024-08-07 539.95 539.95 539.95 539.95 0.0M
2024-08-06 525.85 525.85 525.85 532.85 0.0M
2024-08-05 523.05 523.05 523.05 523.05 0.0M
2024-08-02 530.90 530.90 530.90 530.90 0.0M
2024-08-01 538.85 538.85 538.85 538.85 0.0M
2024-07-31 548.05 548.05 548.05 548.05 0.0M
2024-07-30 542.75 542.75 542.75 542.75 0.0M
2024-07-29 546.30 546.30 546.30 546.30 0.0M
2024-07-26 548.40 548.40 548.40 548.40 0.0M
2024-07-25 547.10 547.20 542.95 545.80 0.0M
2024-07-24 556.20 556.20 554.35 548.80 0.0M
2024-07-23 559.00 559.00 559.00 559.00 0.0M
2024-07-22 559.10 559.10 558.10 563.05 0.0M
2024-07-19 560.50 560.50 560.50 560.50 0.0M
2024-07-18 578.65 578.65 563.10 559.70 0.0M
2024-07-17 577.70 577.70 577.70 576.05 0.0M
2024-07-16 578.10 583.25 578.10 581.25 0.0M
2024-07-15 578.20 578.20 578.20 578.20 0.0M
2024-07-12 580.75 580.75 580.75 583.80 0.0M
2024-07-11 577.70 577.70 577.70 576.60 0.0M
2024-07-10 574.70 574.70 574.70 575.60 0.0M
2024-07-09 563.40 563.40 563.40 569.45 0.0M
2024-07-08 561.05 562.00 561.05 562.50 0.0M
2024-07-05 561.75 562.00 556.20 559.90 0.0M
2024-07-04 558.70 558.70 558.70 558.70 0.0M
2024-07-03 543.05 543.35 543.05 555.80 0.0M
2024-07-02 543.00 543.00 543.00 542.05 0.0M
2024-07-01 544.25 544.25 544.25 542.45 0.0M
2024-06-28 544.00 544.00 544.00 544.00 0.0M
2024-06-27 547.10 547.10 547.10 547.10 0.0M
2024-06-26 543.10 543.10 543.10 543.10 0.0M
2024-06-25 556.20 556.20 556.20 549.10 0.0M
2024-06-24 554.20 554.20 554.20 554.20 0.0M
2024-06-21 534.47 534.47 534.47 534.47 0.0M
2024-06-20 540.50 542.55 540.15 537.90 0.0M
2024-06-19 534.00 534.00 534.00 532.95 0.0M
2024-06-18 537.60 537.60 536.05 534.85 0.0M
2024-06-17 527.80 527.80 527.80 530.45 0.0M
2024-06-14 533.05 533.05 533.05 534.00 0.0M
2024-06-13 535.00 535.00 535.00 535.25 0.0M
2024-06-12 535.95 536.90 535.95 535.10 0.0M
2024-06-11 544.40 544.40 544.40 544.40 0.0M
2024-06-10 544.55 545.70 544.30 545.30 0.0M
2024-06-07 567.30 567.30 557.70 546.40 0.0M
2024-06-06 565.60 565.60 565.45 567.80 0.0M
2024-06-05 564.50 565.15 563.75 563.60 0.0M
2024-06-04 549.80 558.15 549.80 557.65 0.0M
2024-06-03 582.10 582.10 567.30 559.30 0.0M
2024-05-31 579.60 579.60 575.10 578.05 0.0M
2024-05-30 582.70 582.70 582.70 582.70 0.0M
2024-05-29 591.00 593.00 580.50 581.95 0.0M
2024-05-28 596.70 596.70 593.90 591.50 0.0M
2024-05-27 592.30 592.30 592.30 592.30 0.0M
2024-05-24 592.80 592.80 592.80 592.80 0.0M
2024-05-23 596.60 596.60 596.60 596.60 0.0M
2024-05-22 602.30 602.30 602.30 602.30 0.0M
2024-05-21 612.55 612.55 612.55 612.55 0.0M
2024-05-20 617.70 617.70 617.70 617.70 0.0M
2024-05-17 615.65 615.65 615.65 618.55 0.0M
2024-05-16 615.25 615.25 615.25 615.25 0.0M
2024-05-15 615.10 615.10 615.10 615.10 0.0M
2024-05-14 615.10 616.05 615.10 616.10 0.0M
2024-05-13 614.60 614.60 614.60 614.60 0.0M
2024-05-10 612.95 612.95 612.95 612.95 0.0M
2024-05-09 611.60 611.60 608.65 615.95 0.0M
2024-05-08 617.85 617.85 617.85 617.20 0.0M
2024-05-07 616.20 617.40 616.10 617.55 0.0M
2024-05-06 616.65 616.65 616.65 616.65 0.0M
2024-05-03 607.05 615.05 607.05 614.80 0.0M
2024-05-02 606.00 606.00 606.00 606.00 0.0M
2024-05-01 598.00 598.00 598.00 598.00 0.0M
2024-04-30 600.10 600.10 600.10 596.00 0.0M
2024-04-29 610.40 610.40 610.40 610.40 0.0M
2024-04-26 605.00 605.00 605.00 605.00 0.0M
2024-04-25 591.00 591.35 591.00 592.75 0.0M
2024-04-24 594.35 594.35 594.35 594.35 0.0M
2024-04-23 595.70 595.70 595.00 599.10 0.0M
2024-04-22 595.05 595.05 595.05 595.05 0.0M
2024-04-19 590.25 590.25 590.25 590.25 0.0M
2024-04-18 586.20 586.20 582.45 583.45 0.0M
2024-04-17 588.05 588.05 584.55 583.70 0.0M
2024-04-16 582.30 582.30 582.30 582.30 0.0M
2024-04-15 603.00 603.00 600.10 596.10 0.0M
2024-04-12 609.20 609.20 607.05 604.80 0.0M
2024-04-11 614.70 618.30 614.70 616.15 0.0M
2024-04-10 624.55 624.55 624.55 618.50 0.0M
2024-04-09 633.80 633.80 633.80 633.80 0.0M
2024-04-08 629.85 629.85 629.85 629.85 0.0M
2024-04-05 620.60 620.60 620.60 620.60 0.0M
2024-04-04 630.25 630.80 628.65 620.60 0.0M
2024-04-03 614.80 614.80 614.80 619.50 0.0M
2024-04-02 616.90 616.90 616.90 618.55 0.0M
2024-04-01 615.60 615.60 615.60 615.60 0.0M
2024-03-28 622.90 622.90 622.30 623.05 0.0M
2024-03-27 623.30 623.30 623.30 623.30 0.0M
2024-03-26 618.65 619.25 618.50 618.50 0.0M
2024-03-25 617.20 617.20 617.20 617.20 0.0M
2024-03-22 615.25 615.25 615.25 615.25 0.0M
2024-03-21 628.50 628.50 628.50 621.05 0.0M
2024-03-20 625.55 625.55 625.55 625.55 0.0M
2024-03-19 612.65 612.70 609.50 609.50 0.0M
2024-03-18 612.20 612.20 612.20 613.60 0.0M
2024-03-15 606.49 606.49 606.49 606.49 0.0M
2024-03-14 609.00 609.00 609.00 609.00 0.0M
2024-03-13 611.40 611.40 611.40 611.40 0.0M
2024-03-12 604.65 604.65 604.65 604.65 0.0M
2024-03-11 600.05 600.05 600.05 600.05 0.0M
2024-03-08 600.90 600.90 600.90 600.90 0.0M
2024-03-07 610.00 610.00 610.00 610.00 0.0M
2024-03-06 610.30 610.30 610.30 610.30 0.0M
2024-03-05 607.30 607.60 607.30 606.00 0.0M
2024-03-04 611.50 611.50 611.40 608.35 0.0M
2024-03-01 612.45 612.45 612.45 611.85 0.0M
2024-02-29 608.80 608.80 608.80 609.00 0.0M
2024-02-28 620.10 620.10 620.10 611.25 0.0M
2024-02-27 622.25 622.25 622.25 623.15 0.0M
2024-02-26 612.85 612.85 611.10 613.60 0.0M
2024-02-23 613.20 613.20 613.20 613.20 0.0M
2024-02-22 619.45 619.45 619.45 619.45 0.0M
2024-02-21 622.00 622.00 622.00 622.00 0.0M
2024-02-20 624.15 624.30 623.75 623.40 0.0M
2024-02-19 616.15 616.15 616.15 616.15 0.0M
2024-02-16 617.55 617.55 617.55 617.55 0.0M
2024-02-15 613.75 613.75 613.75 613.75 0.0M
2024-02-14 608.95 608.95 608.95 608.95 0.0M
2024-02-13 602.50 602.50 602.50 602.50 0.0M
2024-02-12 617.85 617.85 617.85 617.85 0.0M
2024-02-09 612.20 612.20 612.20 612.20 0.0M
2024-02-08 609.75 609.75 609.75 609.75 0.0M
2024-02-07 622.55 622.55 622.55 622.55 0.0M
2024-02-06 625.05 625.05 625.05 626.15 0.0M
2024-02-05 611.15 611.15 611.15 611.15 0.0M
2024-02-02 612.50 612.50 612.50 612.50 0.0M
2024-02-01 620.00 620.00 620.00 620.00 0.0M
2024-01-31 611.95 611.95 611.95 611.95 0.0M
2024-01-30 612.90 612.90 612.90 612.90 0.0M
2024-01-29 614.45 614.45 614.45 614.45 0.0M
2024-01-26 618.05 618.05 618.05 618.05 0.0M
2024-01-25 609.05 609.05 609.05 612.40 0.0M
2024-01-24 607.30 607.30 607.30 607.30 0.0M
2024-01-23 607.80 607.80 607.80 607.80 0.0M
2024-01-22 603.10 603.40 600.65 599.05 0.0M
2024-01-19 602.70 607.40 602.70 608.30 0.0M
2024-01-18 604.50 604.50 604.50 604.50 0.0M
2024-01-17 608.20 608.20 608.20 608.20 0.0M
2024-01-16 612.40 612.40 612.40 612.40 0.0M
2024-01-15 629.65 629.65 629.65 629.65 0.0M
2024-01-12 630.00 630.00 630.00 629.65 0.0M
2024-01-11 624.05 624.05 624.05 626.60 0.0M
2024-01-10 623.50 623.50 623.50 623.50 0.0M
2024-01-09 626.60 626.60 626.60 624.25 0.0M
2024-01-08 636.60 636.60 636.60 636.60 0.0M
2024-01-05 635.15 635.15 635.15 634.95 0.0M
2024-01-04 626.40 626.40 626.40 626.40 0.0M
2024-01-03 632.25 632.25 632.25 632.25 0.0M
2024-01-02 636.20 636.20 636.20 636.20 0.0M