ICE MSCI World Climate Change NTR

🏛️ usa →
3,747.80
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
2023-12-29 2,604.50 2,604.50 2,604.50 2,604.50 0.0M
2023-12-28 2,612.20 2,612.20 2,612.20 2,612.20 0.0M
2023-12-27 2,614.90 2,614.90 2,614.90 2,614.90 0.0M
2023-12-26 2,601.90 2,601.90 2,601.90 2,601.90 0.0M
2023-12-22 2,593.30 2,593.30 2,593.30 2,593.30 0.0M
2023-12-21 2,590.30 2,590.30 2,590.30 2,590.30 0.0M
2023-12-20 2,564.20 2,564.20 2,564.20 2,564.20 0.0M
2023-12-19 2,596.70 2,596.70 2,596.70 2,596.70 0.0M
2023-12-18 2,580.10 2,580.10 2,580.10 2,580.10 0.0M
2023-12-15 2,542.03 2,542.03 2,542.03 2,542.03 0.0M
2023-12-14 2,541.30 2,541.30 2,541.30 2,541.30 0.0M
2023-12-13 2,522.70 2,522.70 2,522.70 2,522.70 0.0M
2023-12-12 2,490.40 2,490.40 2,490.40 2,490.40 0.0M
2023-12-11 2,480.80 2,480.80 2,480.80 2,480.80 0.0M
2023-12-08 2,475.10 2,475.10 2,475.10 2,475.10 0.0M
2023-12-07 2,467.30 2,467.30 2,467.30 2,467.30 0.0M
2023-12-06 2,448.70 2,448.70 2,448.70 2,448.70 0.0M
2023-12-05 2,452.40 2,452.40 2,452.40 2,452.40 0.0M
2023-12-04 2,451.00 2,451.00 2,451.00 2,451.00 0.0M
2023-12-01 2,467.70 2,467.70 2,467.70 2,467.70 0.0M
2023-11-30 2,451.20 2,451.20 2,451.20 2,451.20 0.0M
2023-11-29 2,450.10 2,450.10 2,450.10 2,450.10 0.0M
2023-11-28 2,447.00 2,447.00 2,447.00 2,447.00 0.0M
2023-11-27 2,443.20 2,443.20 2,443.20 2,443.20 0.0M
2023-11-24 2,446.40 2,446.40 2,446.40 2,446.40 0.0M
2023-11-23 2,443.60 2,443.60 2,443.60 2,443.60 0.0M
2023-11-22 2,443.60 2,443.60 2,443.60 2,443.60 0.0M
2023-11-21 2,441.60 2,441.60 2,441.60 2,441.60 0.0M
2023-11-20 2,447.20 2,447.20 2,447.20 2,447.20 0.0M
2023-11-17 2,428.10 2,428.10 2,428.10 2,428.10 0.0M
2023-11-16 2,419.20 2,419.20 2,419.20 2,419.20 0.0M
2023-11-15 2,419.10 2,419.10 2,419.10 2,419.10 0.0M
2023-11-14 2,414.00 2,414.00 2,414.00 2,414.00 0.0M
2023-11-13 2,358.20 2,358.20 2,358.20 2,358.20 0.0M
2023-11-10 2,354.90 2,354.90 2,354.90 2,354.90 0.0M
2023-11-09 2,328.70 2,328.70 2,328.70 2,328.70 0.0M
2023-11-08 2,343.10 2,343.10 2,343.10 2,343.10 0.0M
2023-11-07 2,338.20 2,338.20 2,338.20 2,338.20 0.0M
2023-11-06 2,332.70 2,332.70 2,332.70 2,332.70 0.0M
2023-11-03 2,327.80 2,327.80 2,327.80 2,327.80 0.0M
2023-11-02 2,298.50 2,298.50 2,298.50 2,298.50 0.0M
2023-11-01 2,252.10 2,252.10 2,252.10 2,252.10 0.0M
2023-10-31 2,223.20 2,223.20 2,223.20 2,223.20 0.0M
2023-10-30 2,212.00 2,212.00 2,212.00 2,212.00 0.0M
2023-10-27 2,194.40 2,194.40 2,194.40 2,194.40 0.0M
2023-10-26 2,197.60 2,197.60 2,197.60 2,197.60 0.0M
2023-10-25 2,226.50 2,226.50 2,226.50 2,226.50 0.0M
2023-10-24 2,259.50 2,259.50 2,259.50 2,259.50 0.0M
2023-10-23 2,245.80 2,245.80 2,245.80 2,245.80 0.0M
2023-10-20 2,242.90 2,242.90 2,242.90 2,242.90 0.0M
2023-10-19 2,274.40 2,274.40 2,274.40 2,274.40 0.0M
2023-10-18 2,301.70 2,301.70 2,301.70 2,301.70 0.0M
2023-10-17 2,342.50 2,342.50 2,342.50 2,342.50 0.0M
2023-10-16 2,347.80 2,347.80 2,347.80 2,347.80 0.0M
2023-10-13 2,328.50 2,328.50 2,328.50 2,328.50 0.0M
2023-10-12 2,354.10 2,354.10 2,354.10 2,354.10 0.0M
2023-10-11 2,367.00 2,367.00 2,367.00 2,367.00 0.0M
2023-10-10 2,355.40 2,355.40 2,355.40 2,355.40 0.0M
2023-10-09 2,333.30 2,333.30 2,333.30 2,333.30 0.0M
2023-10-06 2,330.80 2,330.80 2,330.80 2,330.80 0.0M
2023-10-05 2,303.40 2,303.40 2,303.40 2,303.40 0.0M
2023-10-04 2,296.50 2,296.50 2,296.50 2,296.50 0.0M
2023-10-03 2,275.50 2,275.50 2,275.50 2,275.50 0.0M
2023-10-02 2,311.30 2,311.30 2,311.30 2,311.30 0.0M
2023-09-29 2,315.50 2,315.50 2,315.50 2,315.50 0.0M
2023-09-28 2,313.90 2,313.90 2,313.90 2,313.90 0.0M
2023-09-27 2,296.40 2,296.40 2,296.40 2,296.40 0.0M
2023-09-26 2,300.60 2,300.60 2,300.60 2,300.60 0.0M
2023-09-25 2,332.40 2,332.40 2,332.40 2,332.40 0.0M
2023-09-22 2,329.20 2,329.20 2,329.20 2,329.20 0.0M
2023-09-21 2,337.70 2,337.70 2,337.70 2,337.70 0.0M
2023-09-20 2,379.50 2,379.50 2,379.50 2,379.50 0.0M
2023-09-19 2,397.70 2,397.70 2,397.70 2,397.70 0.0M
2023-09-18 2,404.30 2,404.30 2,404.30 2,404.30 0.0M
2023-09-15 2,381.04 2,381.04 2,381.04 2,381.04 0.0M
2023-09-14 2,403.40 2,403.40 2,403.40 2,403.40 0.0M
2023-09-13 2,384.70 2,384.70 2,384.70 2,384.70 0.0M
2023-09-12 2,381.90 2,381.90 2,381.90 2,381.90 0.0M
2023-09-11 2,399.10 2,399.10 2,399.10 2,399.10 0.0M
2023-09-08 2,376.00 2,376.00 2,376.00 2,376.00 0.0M
2023-09-07 2,378.90 2,378.90 2,378.90 2,378.90 0.0M
2023-09-06 2,388.50 2,388.50 2,388.50 2,388.50 0.0M
2023-09-05 2,407.00 2,407.00 2,407.00 2,407.00 0.0M
2023-09-04 2,415.40 2,415.40 2,415.40 2,415.40 0.0M
2023-09-01 2,415.40 2,415.40 2,415.40 2,415.40 0.0M
2023-08-31 2,421.30 2,421.30 2,421.30 2,421.30 0.0M
2023-08-30 2,423.50 2,423.50 2,423.50 2,423.50 0.0M
2023-08-29 2,415.30 2,415.30 2,415.30 2,415.30 0.0M
2023-08-28 2,370.70 2,370.70 2,370.70 2,370.70 0.0M
2023-08-25 2,352.90 2,352.90 2,352.90 2,352.90 0.0M
2023-08-24 2,345.20 2,345.20 2,345.20 2,345.20 0.0M
2023-08-23 2,375.80 2,375.80 2,375.80 2,375.80 0.0M
2023-08-22 2,346.00 2,346.00 2,346.00 2,346.00 0.0M
2023-08-21 2,350.20 2,350.20 2,350.20 2,350.20 0.0M
2023-08-18 2,324.70 2,324.70 2,324.70 2,324.70 0.0M
2023-08-17 2,330.20 2,330.20 2,330.20 2,330.20 0.0M
2023-08-16 2,351.80 2,351.80 2,351.80 2,351.80 0.0M
2023-08-15 2,373.00 2,373.00 2,373.00 2,373.00 0.0M
2023-08-14 2,396.90 2,396.90 2,396.90 2,396.90 0.0M
2023-08-11 2,383.70 2,383.70 2,383.70 2,383.70 0.0M
2023-08-10 2,397.40 2,397.40 2,397.40 2,397.40 0.0M
2023-08-09 2,392.20 2,392.20 2,392.20 2,392.20 0.0M
2023-08-08 2,412.30 2,412.30 2,412.30 2,412.30 0.0M
2023-08-07 2,425.90 2,425.90 2,425.90 2,425.90 0.0M
2023-08-04 2,410.70 2,410.70 2,410.70 2,410.70 0.0M
2023-08-03 2,415.70 2,415.70 2,415.70 2,415.70 0.0M
2023-08-02 2,422.40 2,422.40 2,422.40 2,422.40 0.0M
2023-08-01 2,467.90 2,467.90 2,467.90 2,467.90 0.0M
2023-07-31 2,480.70 2,480.70 2,480.70 2,480.70 0.0M
2023-07-28 2,479.20 2,479.20 2,479.20 2,479.20 0.0M
2023-07-27 2,457.40 2,457.40 2,457.40 2,457.40 0.0M
2023-07-26 2,467.60 2,467.60 2,467.60 2,467.60 0.0M
2023-07-25 2,471.80 2,471.80 2,471.80 2,471.80 0.0M
2023-07-24 2,463.10 2,463.10 2,463.10 2,463.10 0.0M
2023-07-21 2,457.20 2,457.20 2,457.20 2,457.20 0.0M
2023-07-20 2,461.20 2,461.20 2,461.20 2,461.20 0.0M
2023-07-19 2,494.70 2,494.70 2,494.70 2,494.70 0.0M
2023-07-18 2,491.60 2,491.60 2,491.60 2,491.60 0.0M
2023-07-17 2,474.20 2,474.20 2,474.20 2,474.20 0.0M
2023-07-14 2,463.30 2,463.30 2,463.30 2,463.30 0.0M
2023-07-13 2,463.90 2,463.90 2,463.90 2,463.90 0.0M
2023-07-12 2,431.30 2,431.30 2,431.30 2,431.30 0.0M
2023-07-11 2,402.40 2,402.40 2,402.40 2,402.40 0.0M
2023-07-10 2,386.80 2,386.80 2,386.80 2,386.80 0.0M
2023-07-07 2,383.40 2,383.40 2,383.40 2,383.40 0.0M
2023-07-06 2,385.80 2,385.80 2,385.80 2,385.80 0.0M
2023-07-05 2,412.80 2,412.80 2,412.80 2,412.80 0.0M
2023-07-04 2,422.00 2,422.00 2,422.00 2,422.00 0.0M
2023-07-03 2,422.00 2,422.00 2,422.00 2,422.00 0.0M
2023-06-30 2,416.30 2,416.30 2,416.30 2,416.30 0.0M
2023-06-29 2,384.90 2,384.90 2,384.90 2,384.90 0.0M
2023-06-28 2,380.80 2,380.80 2,380.80 2,380.80 0.0M
2023-06-27 2,377.20 2,377.20 2,377.20 2,377.20 0.0M
2023-06-26 2,350.10 2,350.10 2,350.10 2,350.10 0.0M
2023-06-23 2,368.80 2,368.80 2,368.80 2,368.80 0.0M
2023-06-22 2,394.50 2,394.50 2,394.50 2,394.50 0.0M
2023-06-21 2,390.30 2,390.30 2,390.30 2,390.30 0.0M
2023-06-20 2,409.10 2,409.10 2,409.10 2,409.10 0.0M
2023-06-19 2,418.70 2,418.70 2,418.70 2,418.70 0.0M
2023-06-16 2,387.30 2,387.30 2,387.30 2,387.30 0.0M
2023-06-15 2,392.20 2,392.20 2,392.20 2,392.20 0.0M
2023-06-14 2,369.50 2,369.50 2,369.50 2,369.50 0.0M
2023-06-13 2,358.40 2,358.40 2,358.40 2,358.40 0.0M
2023-06-12 2,336.60 2,336.60 2,336.60 2,336.60 0.0M
2023-06-09 2,313.00 2,313.00 2,313.00 2,313.00 0.0M
2023-06-08 2,307.70 2,307.70 2,307.70 2,307.70 0.0M
2023-06-07 2,287.90 2,287.90 2,287.90 2,287.90 0.0M
2023-06-06 2,305.00 2,305.00 2,305.00 2,305.00 0.0M
2023-06-05 2,299.80 2,299.80 2,299.80 2,299.80 0.0M
2023-06-02 2,301.40 2,301.40 2,301.40 2,301.40 0.0M
2023-06-01 2,275.50 2,275.50 2,275.50 2,275.50 0.0M
2023-05-31 2,248.80 2,248.80 2,248.80 2,248.80 0.0M
2023-05-30 2,267.60 2,267.60 2,267.60 2,267.60 0.0M
2023-05-29 2,265.00 2,265.00 2,265.00 2,265.00 0.0M
2023-05-26 2,265.00 2,265.00 2,265.00 2,265.00 0.0M
2023-05-25 2,233.20 2,233.20 2,233.20 2,233.20 0.0M
2023-05-24 2,205.90 2,205.90 2,205.90 2,205.90 0.0M
2023-05-23 2,229.10 2,229.10 2,229.10 2,229.10 0.0M
2023-05-22 2,257.30 2,257.30 2,257.30 2,257.30 0.0M
2023-05-19 2,253.60 2,253.60 2,253.60 2,253.60 0.0M
2023-05-18 2,251.20 2,251.20 2,251.20 2,251.20 0.0M
2023-05-17 2,232.10 2,232.10 2,232.10 2,232.10 0.0M
2023-05-16 2,214.00 2,214.00 2,214.00 2,214.00 0.0M
2023-05-15 2,224.00 2,224.00 2,224.00 2,224.00 0.0M
2023-05-12 2,214.60 2,214.60 2,214.60 2,214.60 0.0M
2023-05-11 2,219.90 2,219.90 2,219.90 2,219.90 0.0M
2023-05-10 2,224.10 2,224.10 2,224.10 2,224.10 0.0M
2023-05-09 2,215.10 2,215.10 2,215.10 2,215.10 0.0M
2023-05-08 2,227.30 2,227.30 2,227.30 2,227.30 0.0M
2023-05-05 2,224.00 2,224.00 2,224.00 2,224.00 0.0M
2023-05-04 2,188.50 2,188.50 2,188.50 2,188.50 0.0M
2023-05-03 2,200.20 2,200.20 2,200.20 2,200.20 0.0M
2023-05-02 2,204.50 2,204.50 2,204.50 2,204.50 0.0M
2023-05-01 2,222.60 2,222.60 2,222.60 2,222.60 0.0M
2023-04-28 2,223.30 2,223.30 2,223.30 2,223.30 0.0M
2023-04-27 2,209.20 2,209.20 2,209.20 2,209.20 0.0M
2023-04-26 2,174.70 2,174.70 2,174.70 2,174.70 0.0M
2023-04-25 2,181.50 2,181.50 2,181.50 2,181.50 0.0M
2023-04-24 2,210.90 2,210.90 2,210.90 2,210.90 0.0M
2023-04-21 2,212.30 2,212.30 2,212.30 2,212.30 0.0M
2023-04-20 2,206.90 2,206.90 2,206.90 2,206.90 0.0M
2023-04-19 2,220.90 2,220.90 2,220.90 2,220.90 0.0M
2023-04-18 2,223.80 2,223.80 2,223.80 2,223.80 0.0M
2023-04-17 2,219.30 2,219.30 2,219.30 2,219.30 0.0M
2023-04-14 2,213.90 2,213.90 2,213.90 2,213.90 0.0M
2023-04-13 2,218.10 2,218.10 2,218.10 2,218.10 0.0M
2023-04-12 2,189.90 2,189.90 2,189.90 2,189.90 0.0M
2023-04-11 2,194.10 2,194.10 2,194.10 2,194.10 0.0M
2023-04-10 2,190.90 2,190.90 2,190.90 2,190.90 0.0M
2023-04-06 2,193.30 2,193.30 2,193.30 2,193.30 0.0M
2023-04-05 2,185.90 2,185.90 2,185.90 2,185.90 0.0M
2023-04-04 2,200.80 2,200.80 2,200.80 2,200.80 0.0M
2023-04-03 2,206.80 2,206.80 2,206.80 2,206.80 0.0M
2023-03-31 2,177.10 2,177.10 2,177.10 2,177.10 0.0M
2023-03-30 2,177.30 2,177.30 2,177.30 2,177.30 0.0M
2023-03-29 2,158.40 2,158.40 2,158.40 2,158.40 0.0M
2023-03-28 2,126.30 2,126.30 2,126.30 2,126.30 0.0M
2023-03-27 2,126.50 2,126.50 2,126.50 2,126.50 0.0M
2023-03-24 2,127.10 2,127.10 2,127.10 2,127.10 0.0M
2023-03-23 2,131.50 2,131.50 2,131.50 2,131.50 0.0M
2023-03-22 2,122.50 2,122.50 2,122.50 2,122.50 0.0M
2023-03-21 2,138.90 2,138.90 2,138.90 2,138.90 0.0M
2023-03-20 2,110.80 2,110.80 2,110.80 2,110.80 0.0M
2023-03-17 2,070.92 2,070.92 2,070.92 2,070.92 0.0M
2023-03-16 2,086.90 2,086.90 2,086.90 2,086.90 0.0M
2023-03-15 2,050.90 2,050.90 2,050.90 2,050.90 0.0M
2023-03-14 2,071.70 2,071.70 2,071.70 2,071.70 0.0M
2023-03-13 2,041.30 2,041.30 2,041.30 2,041.30 0.0M
2023-03-10 2,045.00 2,045.00 2,045.00 2,045.00 0.0M
2023-03-09 2,073.80 2,073.80 2,073.80 2,073.80 0.0M
2023-03-08 2,100.60 2,100.60 2,100.60 2,100.60 0.0M
2023-03-07 2,098.20 2,098.20 2,098.20 2,098.20 0.0M
2023-03-06 2,130.60 2,130.60 2,130.60 2,130.60 0.0M
2023-03-03 2,129.70 2,129.70 2,129.70 2,129.70 0.0M
2023-03-02 2,095.50 2,095.50 2,095.50 2,095.50 0.0M
2023-03-01 2,087.70 2,087.70 2,087.70 2,087.70 0.0M
2023-02-28 2,096.70 2,096.70 2,096.70 2,096.70 0.0M
2023-02-27 2,104.40 2,104.40 2,104.40 2,104.40 0.0M
2023-02-24 2,090.60 2,090.60 2,090.60 2,090.60 0.0M
2023-02-23 2,117.00 2,117.00 2,117.00 2,117.00 0.0M
2023-02-22 2,103.70 2,103.70 2,103.70 2,103.70 0.0M
2023-02-21 2,108.40 2,108.40 2,108.40 2,108.40 0.0M
2023-02-20 2,148.90 2,148.90 2,148.90 2,148.90 0.0M
2023-02-17 2,148.90 2,148.90 2,148.90 2,148.90 0.0M
2023-02-16 2,153.10 2,153.10 2,153.10 2,153.10 0.0M
2023-02-15 2,179.00 2,179.00 2,179.00 2,179.00 0.0M
2023-02-14 2,173.70 2,173.70 2,173.70 2,173.70 0.0M
2023-02-13 2,166.60 2,166.60 2,166.60 2,166.60 0.0M
2023-02-10 2,143.70 2,143.70 2,143.70 2,143.70 0.0M
2023-02-09 2,155.60 2,155.60 2,155.60 2,155.60 0.0M
2023-02-08 2,165.10 2,165.10 2,165.10 2,165.10 0.0M
2023-02-07 2,179.60 2,179.60 2,179.60 2,179.60 0.0M
2023-02-06 2,157.40 2,157.40 2,157.40 2,157.40 0.0M
2023-02-03 2,176.00 2,176.00 2,176.00 2,176.00 0.0M
2023-02-02 2,198.40 2,198.40 2,198.40 2,198.40 0.0M
2023-02-01 2,164.80 2,164.80 2,164.80 2,164.80 0.0M
2023-01-31 2,135.30 2,135.30 2,135.30 2,135.30 0.0M
2023-01-30 2,110.90 2,110.90 2,110.90 2,110.90 0.0M
2023-01-27 2,138.60 2,138.60 2,138.60 2,138.60 0.0M
2023-01-26 2,127.80 2,127.80 2,127.80 2,127.80 0.0M
2023-01-25 2,107.10 2,107.10 2,107.10 2,107.10 0.0M
2023-01-24 2,105.90 2,105.90 2,105.90 2,105.90 0.0M
2023-01-23 2,105.30 2,105.30 2,105.30 2,105.30 0.0M
2023-01-20 2,078.20 2,078.20 2,078.20 2,078.20 0.0M
2023-01-19 2,044.70 2,044.70 2,044.70 2,044.70 0.0M
2023-01-18 2,065.70 2,065.70 2,065.70 2,065.70 0.0M
2023-01-17 2,086.20 2,086.20 2,086.20 2,086.20 0.0M
2023-01-16 2,083.00 2,083.00 2,083.00 2,083.00 0.0M
2023-01-13 2,083.00 2,083.00 2,083.00 2,083.00 0.0M
2023-01-12 2,072.70 2,072.70 2,072.70 2,072.70 0.0M
2023-01-11 2,056.60 2,056.60 2,056.60 2,056.60 0.0M
2023-01-10 2,031.20 2,031.20 2,031.20 2,031.20 0.0M
2023-01-09 2,023.70 2,023.70 2,023.70 2,023.70 0.0M
2023-01-06 2,012.90 2,012.90 2,012.90 2,012.90 0.0M
2023-01-05 1,970.00 1,970.00 1,970.00 1,970.00 0.0M
2023-01-04 1,996.80 1,996.80 1,996.80 1,996.80 0.0M
2023-01-03 1,976.80 1,976.80 1,976.80 1,976.80 0.0M