ICE MSCI EM ESG Leaders NTR

🏛️ usa →
2,687.60
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 2,065.90 2,065.90 2,065.90 2,065.90 0.0M
2024-12-30 2,062.90 2,062.90 2,062.90 2,062.90 0.0M
2024-12-27 2,083.00 2,083.00 2,083.00 2,083.80 0.0M
2024-12-26 2,094.40 2,094.40 2,094.40 2,094.40 0.0M
2024-12-24 2,098.20 2,098.30 2,091.40 2,091.40 0.0M
2024-12-23 2,091.00 2,091.00 2,085.20 2,083.90 0.0M
2024-12-20 2,039.07 2,039.07 2,039.07 2,039.07 0.0M
2024-12-19 2,062.30 2,062.30 2,062.30 2,062.30 0.0M
2024-12-18 2,076.30 2,076.30 2,076.30 2,076.30 0.0M
2024-12-17 2,076.30 2,076.30 2,076.30 2,078.00 0.0M
2024-12-16 2,095.50 2,095.50 2,095.50 2,096.20 0.0M
2024-12-13 2,092.30 2,092.30 2,092.30 2,092.30 0.0M
2024-12-12 2,095.00 2,095.00 2,095.00 2,094.20 0.0M
2024-12-11 2,095.40 2,095.40 2,093.90 2,103.00 0.0M
2024-12-10 2,105.50 2,105.50 2,105.50 2,093.00 0.0M
2024-12-09 2,137.80 2,149.00 2,137.80 2,135.70 0.0M
2024-12-06 2,095.70 2,095.70 2,095.70 2,095.70 0.0M
2024-12-05 2,099.40 2,099.40 2,099.40 2,099.40 0.0M
2024-12-04 2,083.10 2,084.00 2,082.10 2,086.80 0.0M
2024-12-03 2,067.50 2,074.00 2,067.50 2,081.50 0.0M
2024-12-02 2,067.70 2,074.20 2,066.70 2,078.70 0.0M
2024-11-29 2,034.00 2,063.20 2,034.00 2,063.20 0.0M
2024-11-28 2,038.10 2,038.10 2,038.10 2,038.10 0.0M
2024-11-27 2,052.00 2,052.00 2,051.00 2,046.80 0.0M
2024-11-26 2,042.30 2,042.30 2,042.30 2,042.30 0.0M
2024-11-25 2,053.90 2,053.90 2,053.90 2,053.90 0.0M
2024-11-22 2,058.90 2,058.90 2,058.90 2,058.90 0.0M
2024-11-21 2,056.10 2,056.10 2,056.10 2,056.10 0.0M
2024-11-20 2,062.50 2,062.50 2,062.50 2,062.50 0.0M
2024-11-19 2,067.90 2,067.90 2,067.90 2,067.90 0.0M
2024-11-18 2,064.90 2,064.90 2,064.90 2,064.90 0.0M
2024-11-15 2,056.40 2,056.40 2,046.30 2,043.60 0.0M
2024-11-14 2,060.80 2,060.80 2,060.80 2,050.40 0.0M
2024-11-13 2,057.40 2,057.40 2,055.90 2,054.00 0.0M
2024-11-12 2,067.30 2,069.30 2,067.30 2,070.30 0.0M
2024-11-11 2,105.50 2,105.50 2,105.50 2,105.50 0.0M
2024-11-08 2,162.10 2,162.10 2,124.10 2,126.30 0.0M
2024-11-07 2,176.00 2,183.30 2,174.50 2,183.30 0.0M
2024-11-06 2,131.20 2,131.20 2,131.20 2,131.20 0.0M
2024-11-05 2,161.10 2,161.10 2,161.10 2,161.10 0.0M
2024-11-04 2,130.40 2,130.40 2,130.40 2,130.40 0.0M
2024-11-01 2,121.50 2,121.50 2,121.50 2,121.50 0.0M
2024-10-31 2,111.10 2,111.10 2,111.10 2,111.10 0.0M
2024-10-30 2,127.20 2,127.20 2,127.20 2,127.20 0.0M
2024-10-29 2,164.60 2,170.30 2,164.60 2,154.30 0.0M
2024-10-28 2,162.70 2,162.70 2,162.70 2,162.70 0.0M
2024-10-25 2,173.40 2,173.40 2,157.90 2,158.50 0.0M
2024-10-24 2,149.00 2,149.00 2,149.00 2,157.80 0.0M
2024-10-23 2,160.30 2,160.30 2,160.30 2,160.30 0.0M
2024-10-22 2,184.70 2,184.70 2,178.70 2,178.80 0.0M
2024-10-21 2,191.00 2,191.00 2,189.00 2,188.70 0.0M
2024-10-18 2,211.60 2,211.60 2,210.50 2,206.30 0.0M
2024-10-17 2,178.10 2,183.30 2,178.10 2,187.80 0.0M
2024-10-16 2,182.40 2,182.40 2,182.40 2,182.40 0.0M
2024-10-15 2,160.10 2,161.20 2,158.20 2,160.40 0.0M
2024-10-14 2,215.90 2,215.90 2,215.90 2,215.90 0.0M
2024-10-11 2,223.50 2,223.50 2,223.50 2,223.50 0.0M
2024-10-10 2,202.30 2,202.30 2,202.00 2,206.20 0.0M
2024-10-09 2,201.80 2,201.80 2,201.80 2,201.80 0.0M
2024-10-08 2,205.10 2,213.00 2,205.10 2,212.40 0.0M
2024-10-07 2,260.10 2,260.10 2,260.10 2,259.50 0.0M
2024-10-04 2,236.00 2,236.00 2,236.00 2,243.70 0.0M
2024-10-03 2,223.40 2,223.40 2,223.40 2,223.40 0.0M
2024-10-02 2,240.50 2,240.50 2,240.50 2,254.50 0.0M
2024-10-01 2,218.00 2,218.00 2,218.00 2,218.00 0.0M
2024-09-30 2,253.60 2,253.60 2,253.60 2,207.10 0.0M
2024-09-27 2,250.40 2,255.50 2,249.80 2,245.10 0.0M
2024-09-26 2,260.50 2,260.50 2,260.50 2,260.50 0.0M
2024-09-25 2,189.30 2,193.00 2,175.90 2,176.00 0.0M
2024-09-24 2,187.80 2,187.80 2,187.80 2,204.30 0.0M
2024-09-23 2,123.10 2,123.10 2,123.10 2,123.10 0.0M
2024-09-20 2,080.50 2,080.50 2,080.50 2,080.50 0.0M
2024-09-19 2,083.20 2,083.20 2,083.20 2,083.20 0.0M
2024-09-18 2,032.50 2,032.50 2,032.50 2,032.50 0.0M
2024-09-17 2,035.90 2,035.90 2,035.90 2,035.90 0.0M
2024-09-16 2,035.60 2,035.60 2,035.60 2,035.60 0.0M
2024-09-13 2,030.20 2,030.20 2,030.20 2,030.20 0.0M
2024-09-12 2,012.70 2,012.70 2,012.70 2,020.50 0.0M
2024-09-11 1,992.00 1,992.00 1,992.00 2,005.70 0.0M
2024-09-10 1,985.40 1,985.40 1,985.40 1,985.40 0.0M
2024-09-09 1,984.60 1,984.60 1,984.60 1,989.00 0.0M
2024-09-06 1,964.20 1,964.20 1,963.60 1,966.80 0.0M
2024-09-05 2,004.90 2,004.90 2,004.90 2,004.90 0.0M
2024-09-04 1,997.40 1,997.40 1,997.40 1,997.40 0.0M
2024-09-03 1,995.00 1,995.00 1,995.00 1,995.00 0.0M
2024-09-02 2,034.20 2,034.20 2,034.20 2,030.10 0.0M
2024-08-30 2,031.40 2,031.40 2,031.40 2,036.10 0.0M
2024-08-29 2,032.90 2,032.90 2,032.90 2,032.90 0.0M
2024-08-28 2,031.50 2,031.50 2,031.50 2,031.50 0.0M
2024-08-27 2,047.50 2,047.50 2,047.50 2,047.50 0.0M
2024-08-26 2,048.60 2,048.60 2,048.60 2,048.60 0.0M
2024-08-23 2,056.00 2,056.00 2,056.00 2,056.00 0.0M
2024-08-22 2,018.00 2,018.00 2,018.00 2,018.00 0.0M
2024-08-21 2,046.50 2,046.50 2,046.50 2,046.50 0.0M
2024-08-20 2,037.20 2,037.20 2,037.20 2,037.20 0.0M
2024-08-19 2,056.30 2,056.30 2,056.30 2,056.30 0.0M
2024-08-16 2,033.80 2,033.80 2,033.80 2,033.80 0.0M
2024-08-15 2,012.70 2,012.70 2,012.70 2,012.70 0.0M
2024-08-14 1,987.30 1,987.30 1,987.30 1,990.20 0.0M
2024-08-13 2,007.80 2,007.80 2,007.80 2,004.20 0.0M
2024-08-12 1,985.70 1,985.70 1,985.70 1,985.70 0.0M
2024-08-09 1,978.60 1,978.60 1,978.60 1,978.60 0.0M
2024-08-08 1,932.50 1,932.50 1,932.50 1,968.30 0.0M
2024-08-07 1,916.50 1,916.50 1,916.50 1,916.50 0.0M
2024-08-06 1,895.60 1,895.60 1,895.60 1,904.70 0.0M
2024-08-05 1,848.60 1,890.20 1,847.30 1,890.20 0.0M
2024-08-02 1,936.50 1,939.40 1,936.50 1,937.60 0.0M
2024-08-01 1,968.70 1,968.70 1,968.70 1,968.70 0.0M
2024-07-31 1,996.60 1,996.60 1,992.50 2,006.60 0.0M
2024-07-30 1,962.40 1,962.40 1,962.40 1,962.40 0.0M
2024-07-29 1,970.80 1,970.80 1,970.80 1,973.80 0.0M
2024-07-26 1,977.60 1,977.60 1,977.60 1,977.60 0.0M
2024-07-25 1,950.00 1,951.70 1,950.00 1,957.60 0.0M
2024-07-24 1,962.30 1,962.30 1,962.30 1,962.30 0.0M
2024-07-23 1,997.60 1,997.60 1,997.60 1,997.60 0.0M
2024-07-22 2,010.80 2,010.80 2,010.80 2,010.80 0.0M
2024-07-19 1,991.90 1,991.90 1,991.90 1,991.90 0.0M
2024-07-18 2,046.50 2,046.50 2,027.50 2,014.50 0.0M
2024-07-17 2,032.50 2,032.50 2,032.50 2,032.50 0.0M
2024-07-16 2,073.20 2,073.20 2,073.20 2,073.20 0.0M
2024-07-15 2,075.20 2,075.20 2,075.20 2,061.80 0.0M
2024-07-12 2,091.40 2,091.40 2,091.40 2,091.40 0.0M
2024-07-11 2,075.90 2,076.70 2,075.90 2,076.70 0.0M
2024-07-10 2,063.80 2,063.80 2,063.80 2,063.80 0.0M
2024-07-09 2,048.40 2,048.40 2,048.40 2,048.40 0.0M
2024-07-08 2,038.20 2,047.30 2,038.20 2,043.50 0.0M
2024-07-05 2,041.40 2,041.40 2,041.30 2,035.10 0.0M
2024-07-04 2,041.80 2,042.70 2,041.80 2,032.90 0.0M
2024-07-03 2,011.20 2,028.50 2,011.20 2,032.50 0.0M
2024-07-02 1,984.70 1,991.20 1,984.70 2,001.50 0.0M
2024-07-01 2,003.60 2,003.60 2,003.60 1,993.10 0.0M
2024-06-28 1,989.30 1,989.30 1,989.30 1,989.30 0.0M
2024-06-27 1,991.40 1,991.40 1,991.40 1,983.90 0.0M
2024-06-26 1,989.40 1,989.40 1,989.40 1,989.40 0.0M
2024-06-25 1,997.80 1,997.80 1,997.80 1,988.30 0.0M
2024-06-24 1,994.80 1,994.80 1,994.80 1,994.80 0.0M
2024-06-21 1,990.72 1,990.72 1,990.72 1,990.72 0.0M
2024-06-20 1,989.30 1,989.30 1,982.50 1,975.70 0.0M
2024-06-19 1,995.20 1,995.20 1,995.20 1,991.00 0.0M
2024-06-18 1,974.20 1,974.20 1,969.00 1,970.80 0.0M
2024-06-17 1,959.20 1,959.20 1,959.20 1,959.20 0.0M
2024-06-14 1,940.40 1,940.40 1,940.40 1,940.40 0.0M
2024-06-13 1,952.30 1,952.30 1,952.30 1,942.30 0.0M
2024-06-12 1,935.40 1,946.70 1,934.40 1,946.70 0.0M
2024-06-11 1,922.70 1,922.70 1,922.70 1,926.80 0.0M
2024-06-10 1,933.30 1,933.30 1,933.30 1,938.20 0.0M
2024-06-07 1,929.90 1,929.90 1,929.90 1,929.90 0.0M
2024-06-06 1,945.80 1,945.80 1,945.80 1,945.80 0.0M
2024-06-05 1,930.00 1,930.90 1,930.00 1,940.10 0.0M
2024-06-04 1,897.20 1,902.30 1,897.20 1,901.20 0.0M
2024-06-03 1,925.50 1,926.50 1,925.50 1,926.20 0.0M
2024-05-31 1,904.10 1,904.10 1,901.70 1,901.70 0.0M
2024-05-30 1,913.30 1,921.40 1,913.30 1,926.10 0.0M
2024-05-29 1,930.40 1,930.40 1,930.40 1,930.40 0.0M
2024-05-28 1,974.20 1,974.20 1,974.20 1,964.20 0.0M
2024-05-27 1,969.80 1,969.80 1,969.80 1,969.80 0.0M
2024-05-24 1,970.20 1,970.20 1,970.20 1,970.20 0.0M
2024-05-23 1,965.70 1,965.70 1,965.70 1,965.70 0.0M
2024-05-22 1,980.00 1,980.00 1,980.00 1,980.00 0.0M
2024-05-21 1,986.80 1,986.80 1,986.80 1,986.80 0.0M
2024-05-20 2,004.90 2,004.90 2,004.90 2,002.10 0.0M
2024-05-17 2,003.20 2,003.20 2,003.20 2,011.80 0.0M
2024-05-16 1,993.60 2,006.30 1,993.60 2,006.20 0.0M
2024-05-15 1,988.90 1,998.10 1,988.90 1,997.60 0.0M
2024-05-14 1,955.90 1,955.90 1,955.90 1,973.50 0.0M
2024-05-13 1,958.60 1,958.60 1,958.60 1,958.60 0.0M
2024-05-10 1,940.80 1,940.80 1,940.80 1,940.80 0.0M
2024-05-09 1,931.90 1,931.90 1,931.90 1,930.90 0.0M
2024-05-08 1,920.90 1,920.90 1,920.90 1,920.90 0.0M
2024-05-07 1,923.90 1,925.00 1,920.40 1,922.50 0.0M
2024-05-06 1,936.40 1,936.40 1,936.40 1,936.40 0.0M
2024-05-03 1,936.60 1,936.60 1,936.60 1,936.60 0.0M
2024-05-02 1,895.50 1,912.00 1,895.50 1,912.00 0.0M
2024-05-01 1,868.30 1,868.30 1,868.30 1,868.30 0.0M
2024-04-30 1,877.40 1,877.70 1,877.40 1,865.40 0.0M
2024-04-29 1,890.80 1,890.80 1,890.80 1,890.80 0.0M
2024-04-26 1,870.10 1,870.10 1,870.10 1,870.10 0.0M
2024-04-25 1,833.90 1,833.90 1,833.90 1,847.80 0.0M
2024-04-24 1,854.00 1,854.00 1,854.00 1,842.40 0.0M
2024-04-23 1,838.40 1,838.40 1,838.40 1,838.40 0.0M
2024-04-22 1,808.40 1,808.40 1,807.60 1,821.90 0.0M
2024-04-19 1,794.30 1,794.30 1,794.30 1,794.30 0.0M
2024-04-18 1,827.90 1,827.90 1,821.40 1,805.00 0.0M
2024-04-17 1,805.30 1,805.30 1,800.70 1,803.90 0.0M
2024-04-16 1,804.80 1,804.80 1,804.80 1,804.80 0.0M
2024-04-15 1,828.50 1,828.50 1,828.50 1,828.50 0.0M
2024-04-12 1,847.50 1,847.50 1,847.50 1,842.40 0.0M
2024-04-11 1,890.20 1,890.20 1,890.20 1,889.80 0.0M
2024-04-10 1,885.20 1,885.20 1,885.20 1,885.20 0.0M
2024-04-09 1,896.50 1,899.80 1,896.50 1,905.20 0.0M
2024-04-08 1,885.60 1,885.60 1,885.60 1,885.60 0.0M
2024-04-05 1,871.60 1,871.60 1,871.60 1,871.60 0.0M
2024-04-04 1,893.40 1,893.40 1,892.80 1,866.30 0.0M
2024-04-03 1,865.60 1,876.80 1,865.50 1,876.80 0.0M
2024-04-02 1,875.30 1,875.30 1,875.30 1,875.30 0.0M
2024-04-01 1,876.20 1,876.20 1,876.20 1,876.20 0.0M
2024-03-28 1,869.70 1,869.70 1,869.70 1,874.00 0.0M
2024-03-27 1,872.70 1,872.70 1,872.70 1,872.70 0.0M
2024-03-26 1,869.80 1,869.80 1,869.80 1,869.80 0.0M
2024-03-25 1,870.00 1,870.00 1,870.00 1,870.00 0.0M
2024-03-22 1,867.20 1,867.20 1,867.20 1,867.20 0.0M
2024-03-21 1,881.50 1,881.50 1,881.50 1,881.50 0.0M
2024-03-20 1,882.20 1,882.20 1,882.20 1,882.20 0.0M
2024-03-19 1,858.60 1,863.30 1,858.60 1,863.20 0.0M
2024-03-18 1,887.00 1,887.00 1,877.20 1,878.40 0.0M
2024-03-15 1,842.19 1,842.19 1,842.19 1,842.19 0.0M
2024-03-14 1,863.80 1,863.80 1,863.80 1,862.30 0.0M
2024-03-13 1,867.20 1,867.20 1,867.20 1,867.20 0.0M
2024-03-12 1,874.50 1,874.50 1,874.50 1,874.50 0.0M
2024-03-11 1,852.10 1,852.10 1,852.10 1,852.10 0.0M
2024-03-08 1,847.60 1,847.60 1,847.60 1,847.60 0.0M
2024-03-07 1,849.30 1,849.30 1,849.30 1,849.30 0.0M
2024-03-06 1,830.90 1,830.90 1,830.90 1,833.70 0.0M
2024-03-05 1,797.90 1,797.90 1,797.90 1,797.90 0.0M
2024-03-04 1,815.40 1,815.40 1,815.40 1,815.40 0.0M
2024-03-01 1,806.70 1,816.60 1,806.70 1,816.60 0.0M
2024-02-29 1,799.70 1,799.70 1,797.90 1,797.90 0.0M
2024-02-28 1,806.20 1,806.20 1,806.20 1,803.80 0.0M
2024-02-27 1,826.00 1,826.00 1,826.00 1,830.90 0.0M
2024-02-26 1,825.40 1,825.40 1,825.40 1,825.40 0.0M
2024-02-23 1,831.10 1,831.10 1,831.10 1,833.60 0.0M
2024-02-22 1,843.00 1,843.00 1,843.00 1,836.70 0.0M
2024-02-21 1,819.10 1,819.10 1,819.10 1,819.10 0.0M
2024-02-20 1,814.20 1,814.20 1,814.20 1,814.20 0.0M
2024-02-19 1,811.30 1,812.00 1,810.60 1,804.00 0.0M
2024-02-16 1,815.50 1,815.50 1,815.50 1,815.50 0.0M
2024-02-15 1,804.60 1,811.70 1,804.60 1,811.70 0.0M
2024-02-14 1,804.60 1,804.60 1,803.50 1,804.60 0.0M
2024-02-13 1,816.60 1,816.60 1,777.90 1,774.60 0.0M
2024-02-12 1,815.40 1,815.40 1,815.40 1,815.40 0.0M
2024-02-09 1,790.20 1,790.20 1,789.60 1,799.50 0.0M
2024-02-08 1,785.20 1,792.00 1,784.90 1,791.60 0.0M
2024-02-07 1,798.70 1,798.70 1,798.70 1,798.70 0.0M
2024-02-06 1,800.60 1,801.40 1,799.40 1,800.10 0.0M
2024-02-05 1,762.30 1,762.30 1,762.30 1,762.30 0.0M
2024-02-02 1,758.00 1,758.00 1,758.00 1,758.00 0.0M
2024-02-01 1,766.40 1,766.50 1,766.40 1,766.40 0.0M
2024-01-31 1,747.10 1,747.10 1,747.10 1,747.10 0.0M
2024-01-30 1,758.40 1,758.40 1,758.40 1,758.40 0.0M
2024-01-29 1,773.90 1,779.00 1,772.10 1,777.30 0.0M
2024-01-26 1,770.10 1,770.10 1,770.10 1,770.10 0.0M
2024-01-25 1,771.30 1,772.50 1,771.30 1,772.50 0.0M
2024-01-24 1,771.00 1,771.00 1,763.60 1,763.80 0.0M
2024-01-23 1,746.60 1,746.60 1,746.60 1,746.60 0.0M
2024-01-22 1,720.20 1,720.20 1,720.20 1,722.40 0.0M
2024-01-19 1,741.80 1,742.10 1,737.50 1,738.40 0.0M
2024-01-18 1,723.60 1,723.60 1,723.60 1,728.20 0.0M
2024-01-17 1,711.00 1,711.00 1,711.00 1,711.00 0.0M
2024-01-16 1,731.50 1,731.50 1,731.50 1,731.50 0.0M
2024-01-15 1,781.80 1,781.80 1,781.80 1,781.80 0.0M
2024-01-12 1,790.40 1,790.40 1,781.00 1,781.80 0.0M
2024-01-11 1,770.00 1,770.00 1,770.00 1,770.00 0.0M
2024-01-10 1,760.30 1,760.30 1,760.30 1,760.30 0.0M
2024-01-09 1,764.70 1,764.70 1,764.70 1,764.70 0.0M
2024-01-08 1,792.10 1,792.20 1,781.00 1,788.90 0.0M
2024-01-05 1,786.80 1,788.50 1,786.70 1,787.10 0.0M
2024-01-04 1,784.00 1,784.00 1,784.00 1,784.00 0.0M
2024-01-03 1,782.00 1,784.00 1,782.00 1,795.00 0.0M
2024-01-02 1,801.40 1,801.40 1,801.40 1,801.40 0.0M