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
2025-09-26 2,685.50 2,685.50 2,685.40 2,687.60 0.0M
2025-09-25 2,701.10 2,701.10 2,701.10 2,699.30 0.0M
2025-09-24 2,734.00 2,734.00 2,727.20 2,722.50 0.0M
2025-09-23 2,725.40 2,725.40 2,725.40 2,725.40 0.0M
2025-09-22 2,711.50 2,713.90 2,706.50 2,716.80 0.0M
2025-09-19 2,673.72 2,673.72 2,673.72 2,673.72 0.0M
2025-09-18 2,679.60 2,681.60 2,679.60 2,684.20 0.0M
2025-09-17 2,695.30 2,702.50 2,695.30 2,692.70 0.0M
2025-09-16 2,665.20 2,666.50 2,660.00 2,670.90 0.0M
2025-09-15 2,656.00 2,658.50 2,654.00 2,659.40 0.0M
2025-09-12 2,634.50 2,634.50 2,634.50 2,640.10 0.0M
2025-09-11 2,638.60 2,638.60 2,638.60 2,638.60 0.0M
2025-09-10 2,611.00 2,611.00 2,611.00 2,606.80 0.0M
2025-09-09 2,581.80 2,582.70 2,581.80 2,585.80 0.0M
2025-09-08 2,562.50 2,562.50 2,562.50 2,562.50 0.0M
2025-09-05 2,533.80 2,533.80 2,533.80 2,533.80 0.0M
2025-09-04 2,497.90 2,497.90 2,489.60 2,496.60 0.0M
2025-09-03 2,506.80 2,506.80 2,506.80 2,506.80 0.0M
2025-09-02 2,489.80 2,489.80 2,472.30 2,503.70 0.0M
2025-09-01 2,511.80 2,511.80 2,511.80 2,514.70 0.0M
2025-08-29 2,494.00 2,494.00 2,494.00 2,502.10 0.0M
2025-08-28 2,508.80 2,508.80 2,508.80 2,508.80 0.0M
2025-08-27 2,494.40 2,494.40 2,494.40 2,505.60 0.0M
2025-08-26 2,525.70 2,525.70 2,525.70 2,525.70 0.0M
2025-08-25 2,545.10 2,545.10 2,545.10 2,533.00 0.0M
2025-08-22 2,533.10 2,533.10 2,533.10 2,533.10 0.0M
2025-08-21 2,494.20 2,494.20 2,494.20 2,494.20 0.0M
2025-08-20 2,498.20 2,498.20 2,492.80 2,492.60 0.0M
2025-08-19 2,503.20 2,503.20 2,503.20 2,503.20 0.0M
2025-08-18 2,523.00 2,523.00 2,523.00 2,519.60 0.0M
2025-08-15 2,511.70 2,511.70 2,511.70 2,511.70 0.0M
2025-08-14 2,517.00 2,517.00 2,513.90 2,516.50 0.0M
2025-08-13 2,549.10 2,549.10 2,549.10 2,549.10 0.0M
2025-08-12 2,515.30 2,515.30 2,515.30 2,515.30 0.0M
2025-08-11 2,485.40 2,485.40 2,485.40 2,485.40 0.0M
2025-08-08 2,492.00 2,492.00 2,492.00 2,488.70 0.0M
2025-08-07 2,490.00 2,490.00 2,490.00 2,494.20 0.0M
2025-08-06 2,468.90 2,468.90 2,468.90 2,468.90 0.0M
2025-08-05 2,462.80 2,463.00 2,456.90 2,460.30 0.0M
2025-08-04 2,448.10 2,448.10 2,448.10 2,448.10 0.0M
2025-08-01 2,415.10 2,415.10 2,415.00 2,418.90 0.0M
2025-07-31 2,460.00 2,460.00 2,441.70 2,441.80 0.0M
2025-07-30 2,465.90 2,465.90 2,465.90 2,456.10 0.0M
2025-07-29 2,478.70 2,478.70 2,478.70 2,478.70 0.0M
2025-07-28 2,480.30 2,480.30 2,480.30 2,480.30 0.0M
2025-07-25 2,496.30 2,496.30 2,496.30 2,496.30 0.0M
2025-07-24 2,505.50 2,505.50 2,505.50 2,505.50 0.0M
2025-07-23 2,501.30 2,508.60 2,501.30 2,522.10 0.0M
2025-07-22 2,480.00 2,480.00 2,480.00 2,480.00 0.0M
2025-07-21 2,486.30 2,486.30 2,479.60 2,491.70 0.0M
2025-07-18 2,491.70 2,491.70 2,491.70 2,491.70 0.0M
2025-07-17 2,478.10 2,478.10 2,478.10 2,478.10 0.0M
2025-07-16 2,451.00 2,451.00 2,447.20 2,464.80 0.0M
2025-07-15 2,462.10 2,462.10 2,460.10 2,458.90 0.0M
2025-07-14 2,424.40 2,424.40 2,424.40 2,429.60 0.0M
2025-07-11 2,430.60 2,430.60 2,430.60 2,430.60 0.0M
2025-07-10 2,424.00 2,424.00 2,424.00 2,435.50 0.0M
2025-07-09 2,428.10 2,428.10 2,428.10 2,429.90 0.0M
2025-07-08 2,434.00 2,434.00 2,434.00 2,437.50 0.0M
2025-07-07 2,422.00 2,422.00 2,422.00 2,422.00 0.0M
2025-07-04 2,435.70 2,435.70 2,435.70 2,434.20 0.0M
2025-07-03 2,456.30 2,456.30 2,455.80 2,452.60 0.0M
2025-07-02 2,447.70 2,447.70 2,447.70 2,447.70 0.0M
2025-07-01 2,433.00 2,433.00 2,433.00 2,437.40 0.0M
2025-06-30 2,420.40 2,420.40 2,420.40 2,424.50 0.0M
2025-06-27 2,428.70 2,428.70 2,428.70 2,428.70 0.0M
2025-06-26 2,433.70 2,433.70 2,433.70 2,433.00 0.0M
2025-06-25 2,418.10 2,418.10 2,418.10 2,418.10 0.0M
2025-06-24 2,400.00 2,400.00 2,400.00 2,418.20 0.0M
2025-06-23 2,342.50 2,342.50 2,342.50 2,355.90 0.0M
2025-06-20 2,333.56 2,333.56 2,333.56 2,333.56 0.0M
2025-06-19 2,304.10 2,304.10 2,304.10 2,304.10 0.0M
2025-06-18 2,332.50 2,332.80 2,330.00 2,326.40 0.0M
2025-06-17 2,331.60 2,331.60 2,331.60 2,331.60 0.0M
2025-06-16 2,364.00 2,364.00 2,364.00 2,364.00 0.0M
2025-06-13 2,328.40 2,328.40 2,328.40 2,328.40 0.0M
2025-06-12 2,367.80 2,367.80 2,367.80 2,364.00 0.0M
2025-06-11 2,372.90 2,379.70 2,369.60 2,379.70 0.0M
2025-06-10 2,351.70 2,351.70 2,351.70 2,351.70 0.0M
2025-06-09 2,335.70 2,335.70 2,332.10 2,336.30 0.0M
2025-06-06 2,305.00 2,306.00 2,305.00 2,313.00 0.0M
2025-06-05 2,317.10 2,317.10 2,317.10 2,312.30 0.0M
2025-06-04 2,285.00 2,296.30 2,285.00 2,300.10 0.0M
2025-06-03 2,255.30 2,255.30 2,255.30 2,265.40 0.0M
2025-06-02 2,247.00 2,254.10 2,246.50 2,250.70 0.0M
2025-05-30 2,250.70 2,250.70 2,250.70 2,242.10 0.0M
2025-05-29 2,270.80 2,270.80 2,270.80 2,270.80 0.0M
2025-05-28 2,274.50 2,274.50 2,274.50 2,265.30 0.0M
2025-05-27 2,277.20 2,277.20 2,277.20 2,277.20 0.0M
2025-05-26 2,289.00 2,289.00 2,289.00 2,280.10 0.0M
2025-05-23 2,275.20 2,276.80 2,275.20 2,276.80 0.0M
2025-05-22 2,272.60 2,272.60 2,272.60 2,278.60 0.0M
2025-05-21 2,302.70 2,305.70 2,301.60 2,284.60 0.0M
2025-05-20 2,285.00 2,285.00 2,285.00 2,285.00 0.0M
2025-05-19 2,268.00 2,268.00 2,268.00 2,292.20 0.0M
2025-05-16 2,293.40 2,293.40 2,285.20 2,289.70 0.0M
2025-05-15 2,285.10 2,286.60 2,285.10 2,288.40 0.0M
2025-05-14 2,292.50 2,292.50 2,292.50 2,292.50 0.0M
2025-05-13 2,281.70 2,281.70 2,281.70 2,281.70 0.0M
2025-05-12 2,267.40 2,267.40 2,265.40 2,275.40 0.0M
2025-05-09 2,226.90 2,226.90 2,226.90 2,218.70 0.0M
2025-05-08 2,199.20 2,199.20 2,199.20 2,204.70 0.0M
2025-05-07 2,214.20 2,214.20 2,208.10 2,204.10 0.0M
2025-05-06 2,222.30 2,237.20 2,222.00 2,237.80 0.0M
2025-05-05 2,248.60 2,248.60 2,248.60 2,248.60 0.0M
2025-05-02 2,213.40 2,230.70 2,213.40 2,227.80 0.0M
2025-05-01 2,157.90 2,157.90 2,157.90 2,157.90 0.0M
2025-04-30 2,160.20 2,160.20 2,160.20 2,155.70 0.0M
2025-04-29 2,145.80 2,145.80 2,145.80 2,145.80 0.0M
2025-04-28 2,136.70 2,136.70 2,136.70 2,136.70 0.0M
2025-04-25 2,123.50 2,123.50 2,123.50 2,133.30 0.0M
2025-04-24 2,116.40 2,126.10 2,116.40 2,139.70 0.0M
2025-04-23 2,116.70 2,116.70 2,116.70 2,109.30 0.0M
2025-04-22 2,071.50 2,078.00 2,070.20 2,084.60 0.0M
2025-04-21 2,039.80 2,039.80 2,039.80 2,039.80 0.0M
2025-04-17 2,061.50 2,061.50 2,061.50 2,047.50 0.0M
2025-04-16 2,047.20 2,056.10 2,047.20 2,032.70 0.0M
2025-04-15 2,072.20 2,072.20 2,069.00 2,063.10 0.0M
2025-04-14 2,065.70 2,065.70 2,065.70 2,065.70 0.0M
2025-04-11 2,012.00 2,012.00 2,012.00 2,046.30 0.0M
2025-04-10 2,032.70 2,032.70 1,988.20 1,981.20 0.0M
2025-04-04 2,015.80 2,016.00 2,003.00 2,108.90 0.0M
2025-04-03 2,118.80 2,123.30 2,118.80 2,109.70 0.0M
2025-04-02 2,157.70 2,157.70 2,157.70 2,161.60 0.0M
2025-04-01 2,153.50 2,153.50 2,152.00 2,159.30 0.0M
2025-03-31 2,132.00 2,132.00 2,132.00 2,153.00 0.0M
2025-03-28 2,178.80 2,178.80 2,178.80 2,173.00 0.0M
2025-03-27 2,198.00 2,198.00 2,198.00 2,190.40 0.0M
2025-03-26 2,191.80 2,191.80 2,191.80 2,191.80 0.0M
2025-03-25 2,200.50 2,200.50 2,200.50 2,200.50 0.0M
2025-03-24 2,200.00 2,200.00 2,200.00 2,200.00 0.0M
2025-03-21 2,165.94 2,165.94 2,165.94 2,165.94 0.0M
2025-03-20 2,189.80 2,189.80 2,189.80 2,189.80 0.0M
2025-03-19 2,195.90 2,195.90 2,195.90 2,195.90 0.0M
2025-03-18 2,208.80 2,208.80 2,197.90 2,205.60 0.0M
2025-03-17 2,203.00 2,203.00 2,203.00 2,210.00 0.0M
2025-03-14 2,177.20 2,177.20 2,177.20 2,177.20 0.0M
2025-03-13 2,142.70 2,142.70 2,142.70 2,142.70 0.0M
2025-03-12 2,144.00 2,144.00 2,144.00 2,153.40 0.0M
2025-03-11 2,144.00 2,144.00 2,144.00 2,142.70 0.0M
2025-03-10 2,153.30 2,153.30 2,153.30 2,153.30 0.0M
2025-03-07 2,187.00 2,187.30 2,187.00 2,186.10 0.0M
2025-03-06 2,191.00 2,194.80 2,178.00 2,194.70 0.0M
2025-03-05 2,156.50 2,163.50 2,156.50 2,158.90 0.0M
2025-03-04 2,110.90 2,110.90 2,100.50 2,119.20 0.0M
2025-03-03 2,138.00 2,139.20 2,122.20 2,129.20 0.0M
2025-02-28 2,129.10 2,129.10 2,129.10 2,129.10 0.0M
2025-02-27 2,194.10 2,194.10 2,165.70 2,178.30 0.0M
2025-02-26 2,199.40 2,199.40 2,199.40 2,199.40 0.0M
2025-02-25 2,171.50 2,171.50 2,171.50 2,171.50 0.0M
2025-02-24 2,206.20 2,206.20 2,192.90 2,196.70 0.0M
2025-02-21 2,224.30 2,227.20 2,222.00 2,211.80 0.0M
2025-02-20 2,217.50 2,217.50 2,217.50 2,184.60 0.0M
2025-02-19 2,206.20 2,206.20 2,194.40 2,188.80 0.0M
2025-02-18 2,198.20 2,198.20 2,198.20 2,198.20 0.0M
2025-02-17 2,187.70 2,187.70 2,187.70 2,187.70 0.0M
2025-02-14 2,172.90 2,172.90 2,172.90 2,174.70 0.0M
2025-02-13 2,152.70 2,152.70 2,152.70 2,152.70 0.0M
2025-02-12 2,133.50 2,141.20 2,133.50 2,160.60 0.0M
2025-02-11 2,129.80 2,129.80 2,129.80 2,129.80 0.0M
2025-02-10 2,143.80 2,143.80 2,143.80 2,143.80 0.0M
2025-02-07 2,142.00 2,142.00 2,142.00 2,133.90 0.0M
2025-02-06 2,120.30 2,120.30 2,120.30 2,120.30 0.0M
2025-02-05 2,114.40 2,114.40 2,114.40 2,114.40 0.0M
2025-02-04 2,102.50 2,102.50 2,102.50 2,109.10 0.0M
2025-02-03 2,068.30 2,068.30 2,068.30 2,068.30 0.0M
2025-01-31 2,100.80 2,100.80 2,100.80 2,100.80 0.0M
2025-01-30 2,110.30 2,110.30 2,110.30 2,101.70 0.0M
2025-01-29 2,095.10 2,095.10 2,095.10 2,095.10 0.0M
2025-01-28 2,053.90 2,054.20 2,043.20 2,063.40 0.0M
2025-01-27 2,054.10 2,054.10 2,043.40 2,046.10 0.0M
2025-01-24 2,088.40 2,088.40 2,088.40 2,088.40 0.0M
2025-01-23 2,074.60 2,074.60 2,074.60 2,074.60 0.0M
2025-01-22 2,076.00 2,076.00 2,076.00 2,076.00 0.0M
2025-01-21 2,079.30 2,079.30 2,079.30 2,079.30 0.0M
2025-01-20 2,075.30 2,075.30 2,075.30 2,075.30 0.0M
2025-01-17 2,049.50 2,049.50 2,049.50 2,049.50 0.0M
2025-01-16 2,058.50 2,058.50 2,044.80 2,044.80 0.0M
2025-01-15 2,042.70 2,043.70 2,042.70 2,043.20 0.0M
2025-01-14 2,019.20 2,019.20 2,019.20 2,019.20 0.0M
2025-01-13 1,983.30 1,983.30 1,983.30 1,987.70 0.0M
2025-01-10 2,012.50 2,012.50 2,012.50 2,006.80 0.0M
2025-01-09 2,037.30 2,037.30 2,037.30 2,037.30 0.0M
2025-01-08 2,051.70 2,051.70 2,051.70 2,034.20 0.0M
2025-01-07 2,077.10 2,077.10 2,077.10 2,068.60 0.0M
2025-01-06 2,100.20 2,100.20 2,086.70 2,086.70 0.0M
2025-01-03 2,072.30 2,072.30 2,072.30 2,072.30 0.0M
2025-01-02 2,051.80 2,051.80 2,051.80 2,051.80 0.0M