ICE MSCI World ESG Leaders NTR

🏛️ usa →
368.80
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
2025-09-26 366.60 366.60 366.60 368.80 0.0M
2025-09-25 365.95 366.65 365.95 366.55 0.0M
2025-09-24 368.10 368.10 368.10 368.10 0.0M
2025-09-23 370.25 370.25 370.25 369.85 0.0M
2025-09-22 372.05 372.10 371.45 371.80 0.0M
2025-09-19 365.96 365.96 365.96 365.96 0.0M
2025-09-18 364.15 364.15 364.15 364.15 0.0M
2025-09-17 363.50 363.50 363.50 363.30 0.0M
2025-09-16 363.65 363.65 363.65 364.00 0.0M
2025-09-15 363.90 364.30 363.90 364.75 0.0M
2025-09-12 362.30 363.30 362.30 362.70 0.0M
2025-09-11 362.75 362.75 362.75 363.05 0.0M
2025-09-10 359.40 359.40 359.40 359.40 0.0M
2025-09-09 359.25 359.35 358.50 359.35 0.0M
2025-09-08 358.75 358.75 358.75 358.75 0.0M
2025-09-05 356.00 356.00 356.00 356.90 0.0M
2025-09-04 358.20 358.20 358.20 358.20 0.0M
2025-09-03 356.20 356.20 356.20 355.95 0.0M
2025-09-02 351.80 354.50 351.80 354.10 0.0M
2025-09-01 357.10 357.10 357.10 357.10 0.0M
2025-08-29 357.85 357.85 356.40 356.90 0.0M
2025-08-28 359.45 359.45 359.30 359.60 0.0M
2025-08-27 358.40 359.70 358.40 359.00 0.0M
2025-08-26 357.40 358.85 357.40 358.50 0.0M
2025-08-25 358.80 358.80 358.80 358.10 0.0M
2025-08-22 359.45 360.70 359.45 359.80 0.0M
2025-08-21 354.20 354.90 354.20 354.45 0.0M
2025-08-20 355.90 356.40 355.90 356.40 0.0M
2025-08-19 355.85 355.85 355.85 355.85 0.0M
2025-08-18 358.40 358.40 358.40 357.75 0.0M
2025-08-15 358.30 358.30 358.30 357.70 0.0M
2025-08-14 358.60 358.60 358.45 358.50 0.0M
2025-08-13 357.95 357.95 357.95 358.25 0.0M
2025-08-12 356.30 357.05 356.30 356.70 0.0M
2025-08-11 352.50 353.60 352.50 353.15 0.0M
2025-08-08 353.80 355.55 353.50 355.55 0.0M
2025-08-07 352.45 352.45 350.00 351.70 0.0M
2025-08-06 351.65 352.45 351.65 352.45 0.0M
2025-08-05 350.70 351.90 350.70 351.20 0.0M
2025-08-04 352.35 353.40 352.35 353.40 0.0M
2025-08-01 348.50 348.50 346.50 347.10 0.0M
2025-07-31 353.00 353.00 349.45 349.85 0.0M
2025-07-30 352.40 353.85 352.40 353.75 0.0M
2025-07-29 354.60 354.60 354.60 354.60 0.0M
2025-07-28 355.50 355.50 355.50 355.15 0.0M
2025-07-25 356.20 356.20 356.20 356.20 0.0M
2025-07-24 355.30 355.30 355.30 355.30 0.0M
2025-07-23 354.40 356.65 354.40 356.65 0.0M
2025-07-22 350.05 352.85 350.05 352.60 0.0M
2025-07-21 352.05 352.05 350.80 350.80 0.0M
2025-07-18 352.00 352.00 349.65 350.05 0.0M
2025-07-17 350.60 350.65 350.60 350.65 0.0M
2025-07-16 347.40 348.75 347.35 349.10 0.0M
2025-07-15 348.70 348.70 347.90 348.00 0.0M
2025-07-14 349.30 349.30 348.60 349.10 0.0M
2025-07-11 348.55 348.55 348.55 348.55 0.0M
2025-07-10 349.90 350.75 349.90 350.45 0.0M
2025-07-09 349.35 349.35 349.35 349.35 0.0M
2025-07-08 347.80 347.80 347.00 347.25 0.0M
2025-07-07 347.70 347.70 347.70 346.65 0.0M
2025-07-04 347.00 347.00 347.00 349.75 0.0M
2025-07-03 349.60 349.60 349.60 350.05 0.0M
2025-07-02 346.50 348.60 346.50 348.60 0.0M
2025-07-01 347.75 347.75 347.75 346.75 0.0M
2025-06-30 349.00 349.00 349.00 347.90 0.0M
2025-06-27 346.25 346.25 346.25 346.25 0.0M
2025-06-26 343.70 344.50 343.70 344.25 0.0M
2025-06-25 341.75 341.75 341.75 341.75 0.0M
2025-06-24 340.55 342.20 340.55 341.75 0.0M
2025-06-23 335.45 337.90 335.45 337.70 0.0M
2025-06-20 330.76 330.76 330.76 330.76 0.0M
2025-06-19 329.90 329.90 329.50 329.50 0.0M
2025-06-18 332.95 332.95 332.95 332.95 0.0M
2025-06-17 335.70 335.70 335.70 333.25 0.0M
2025-06-16 336.25 336.25 336.25 336.25 0.0M
2025-06-13 333.80 333.80 333.80 333.80 0.0M
2025-06-12 337.80 338.50 337.80 338.50 0.0M
2025-06-11 338.40 338.40 336.55 336.95 0.0M
2025-06-10 337.15 338.15 337.15 337.80 0.0M
2025-06-09 335.60 335.60 335.60 335.60 0.0M
2025-06-06 334.75 334.75 334.75 335.10 0.0M
2025-06-05 334.35 334.80 332.30 332.30 0.0M
2025-06-04 334.60 334.60 333.65 334.10 0.0M
2025-06-03 332.90 334.00 332.90 334.00 0.0M
2025-06-02 332.90 332.90 332.90 332.90 0.0M
2025-05-30 331.10 332.35 330.60 331.10 0.0M
2025-05-29 332.15 332.15 332.15 332.15 0.0M
2025-05-28 330.60 330.60 330.60 330.60 0.0M
2025-05-27 333.15 333.20 333.10 333.15 0.0M
2025-05-26 333.00 333.00 333.00 332.35 0.0M
2025-05-23 325.10 326.30 325.10 326.65 0.0M
2025-05-22 328.70 328.70 328.50 328.50 0.0M
2025-05-21 330.90 330.90 328.85 328.10 0.0M
2025-05-20 332.05 332.05 331.65 332.20 0.0M
2025-05-19 332.85 333.00 332.85 333.00 0.0M
2025-05-16 330.25 331.90 329.15 331.90 0.0M
2025-05-15 329.60 329.60 329.60 329.10 0.0M
2025-05-14 328.00 328.00 326.60 326.90 0.0M
2025-05-13 326.60 326.60 325.75 326.20 0.0M
2025-05-12 323.40 323.95 323.40 324.00 0.0M
2025-05-09 317.20 317.20 316.40 316.65 0.0M
2025-05-08 317.25 317.25 316.20 316.40 0.0M
2025-05-07 316.00 316.00 314.90 315.40 0.0M
2025-05-06 316.10 316.10 314.90 314.85 0.0M
2025-05-05 317.80 317.80 316.65 316.90 0.0M
2025-05-02 315.90 317.95 315.90 316.95 0.0M
2025-05-01 311.60 311.60 311.60 311.60 0.0M
2025-04-30 308.00 311.05 308.00 310.95 0.0M
2025-04-29 309.95 309.95 309.95 309.95 0.0M
2025-04-28 308.55 308.55 308.20 308.25 0.0M
2025-04-25 306.00 306.20 306.00 308.15 0.0M
2025-04-24 300.70 306.05 300.70 306.00 0.0M
2025-04-23 302.60 304.00 302.60 300.65 0.0M
2025-04-22 293.70 297.35 293.70 296.95 0.0M
2025-04-21 290.75 290.75 290.75 290.75 0.0M
2025-04-17 295.85 296.65 295.45 295.95 0.0M
2025-04-16 296.00 296.00 292.50 294.45 0.0M
2025-04-15 301.55 301.95 300.45 300.40 0.0M
2025-04-14 301.25 301.25 299.85 299.95 0.0M
2025-04-11 293.00 298.50 292.05 297.45 0.0M
2025-04-10 293.20 294.35 287.55 292.90 0.0M
2025-04-04 285.95 285.95 285.95 282.70 0.0M
2025-04-03 303.65 303.65 302.75 300.00 0.0M
2025-04-02 311.25 311.25 311.25 311.25 0.0M
2025-04-01 310.20 310.20 309.65 309.70 0.0M
2025-03-31 304.95 308.60 304.95 308.00 0.0M
2025-03-28 311.10 311.10 308.10 308.30 0.0M
2025-03-27 314.85 314.85 314.00 314.00 0.0M
2025-03-26 316.65 316.65 316.65 314.60 0.0M
2025-03-25 318.60 318.60 318.60 319.05 0.0M
2025-03-24 319.05 319.15 318.80 318.65 0.0M
2025-03-21 310.57 310.57 310.57 310.57 0.0M
2025-03-20 311.35 311.35 311.35 311.35 0.0M
2025-03-19 312.75 312.75 312.75 312.75 0.0M
2025-03-18 309.40 309.40 309.40 309.40 0.0M
2025-03-17 312.15 312.60 312.15 312.45 0.0M
2025-03-14 305.65 305.65 305.65 310.50 0.0M
2025-03-13 306.10 306.10 303.75 304.40 0.0M
2025-03-12 307.55 307.90 307.50 307.90 0.0M
2025-03-11 308.65 308.65 305.40 305.70 0.0M
2025-03-10 313.20 313.20 307.70 307.25 0.0M
2025-03-07 314.60 316.15 314.10 316.15 0.0M
2025-03-06 316.55 316.55 314.05 314.90 0.0M
2025-03-05 319.60 319.60 319.30 319.45 0.0M
2025-03-04 316.40 316.40 311.60 314.90 0.0M
2025-03-03 322.00 322.00 322.00 317.20 0.0M
2025-02-28 321.30 321.60 321.25 321.55 0.0M
2025-02-27 318.70 318.70 318.00 317.75 0.0M
2025-02-26 323.50 323.50 323.50 323.50 0.0M
2025-02-25 323.90 323.90 323.20 323.20 0.0M
2025-02-24 327.20 327.20 324.90 323.95 0.0M
2025-02-21 325.90 326.05 325.70 325.75 0.0M
2025-02-20 329.40 330.50 329.40 330.50 0.0M
2025-02-19 331.00 331.00 331.00 330.70 0.0M
2025-02-18 330.20 330.55 330.20 330.45 0.0M
2025-02-17 330.65 330.65 330.65 329.80 0.0M
2025-02-14 329.10 329.15 329.10 329.15 0.0M
2025-02-13 324.85 329.60 324.85 329.00 0.0M
2025-02-12 325.35 325.90 325.10 325.50 0.0M
2025-02-11 325.55 326.60 325.55 326.60 0.0M
2025-02-10 326.90 326.90 326.10 326.45 0.0M
2025-02-07 325.10 325.20 323.95 325.20 0.0M
2025-02-06 327.90 327.95 327.90 327.95 0.0M
2025-02-05 326.85 326.85 326.85 326.85 0.0M
2025-02-04 324.45 325.25 324.45 325.25 0.0M
2025-02-03 319.60 324.30 319.60 323.55 0.0M
2025-01-31 330.05 330.05 326.00 326.35 0.0M
2025-01-30 327.00 328.95 327.00 328.90 0.0M
2025-01-29 328.00 328.00 327.45 327.10 0.0M
2025-01-28 329.75 329.75 329.50 329.50 0.0M
2025-01-27 326.35 326.60 326.35 326.60 0.0M
2025-01-24 333.40 333.40 333.40 333.40 0.0M
2025-01-23 332.50 333.70 332.50 333.75 0.0M
2025-01-22 331.75 332.50 331.75 332.50 0.0M
2025-01-21 329.45 330.60 329.45 330.60 0.0M
2025-01-20 325.55 328.60 325.55 327.70 0.0M
2025-01-17 326.25 326.25 326.25 326.25 0.0M
2025-01-16 323.60 325.25 323.60 324.20 0.0M
2025-01-15 322.40 323.60 322.40 323.35 0.0M
2025-01-14 317.20 317.65 317.20 317.55 0.0M
2025-01-13 314.30 317.40 313.30 317.40 0.0M
2025-01-10 316.70 317.40 316.70 317.40 0.0M
2025-01-09 321.65 321.65 321.65 321.65 0.0M
2025-01-08 322.60 322.75 322.60 322.60 0.0M
2025-01-07 322.35 322.35 322.35 322.35 0.0M
2025-01-06 328.55 328.80 327.25 328.35 0.0M
2025-01-03 321.35 322.35 321.35 322.35 0.0M
2025-01-02 319.95 322.05 319.95 320.00 0.0M