ICE Mini MSCI ACWI NTR

🏛️ usa →
541.50
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
2022-12-30 318.64 318.64 318.64 320.18 0.0M
2022-12-29 322.03 322.03 322.03 322.15 0.0M
2022-12-28 321.80 321.80 316.83 317.00 0.0M
2022-12-27 323.43 323.43 321.28 320.90 0.0M
2022-12-23 320.95 320.95 320.95 320.95 0.0M
2022-12-22 319.68 319.68 319.68 319.68 0.0M
2022-12-21 321.15 324.20 321.15 323.63 0.0M
2022-12-20 319.58 319.58 319.58 319.58 0.0M
2022-12-19 321.88 321.88 321.88 319.15 0.0M
2022-12-16 322.03 322.03 322.03 317.82 0.0M
2022-12-15 321.20 321.20 321.20 320.65 0.0M
2022-12-14 330.83 331.23 330.83 329.05 0.0M
2022-12-13 330.25 330.25 330.25 330.25 0.0M
2022-12-12 327.18 327.18 327.18 327.18 0.0M
2022-12-09 324.30 324.30 324.30 324.30 0.0M
2022-12-08 325.55 325.55 325.55 326.05 0.0M
2022-12-07 323.63 323.63 323.63 323.63 0.0M
2022-12-06 323.08 323.48 323.08 324.20 0.0M
2022-12-05 327.85 327.85 327.85 327.85 0.0M
2022-12-02 329.10 329.10 329.10 333.38 0.0M
2022-12-01 333.65 333.65 333.65 333.65 0.0M
2022-11-30 325.65 332.65 324.40 332.65 0.0M
2022-11-29 323.45 323.45 323.45 324.20 0.0M
2022-11-28 326.60 326.60 323.68 323.68 0.0M
2022-11-25 329.35 329.50 328.18 328.20 0.0M
2022-11-24 329.55 329.55 329.55 327.75 0.0M
2022-11-23 326.40 326.40 326.40 327.75 0.0M
2022-11-22 321.90 325.48 321.90 325.58 0.0M
2022-11-21 321.43 321.43 321.43 321.65 0.0M
2022-11-18 323.10 323.10 323.10 323.50 0.0M
2022-11-17 322.58 322.58 322.58 322.58 0.0M
2022-11-16 323.70 323.70 323.70 323.70 0.0M
2022-11-15 326.55 329.63 324.45 326.18 0.0M
2022-11-14 325.63 325.63 324.43 323.15 0.0M
2022-11-11 324.13 324.13 323.38 325.80 0.0M
2022-11-10 321.33 321.33 321.33 321.33 0.0M
2022-11-09 310.55 310.55 308.13 304.95 0.0M
2022-11-08 309.20 311.58 309.20 310.78 0.0M
2022-11-07 308.13 309.13 306.85 308.70 0.0M
2022-11-04 306.80 307.18 305.88 306.55 0.0M
2022-11-03 300.60 300.60 300.60 299.90 0.0M
2022-11-02 310.23 311.63 308.23 302.63 0.0M
2022-11-01 308.95 308.95 308.95 308.95 0.0M
2022-10-31 308.45 308.45 308.45 308.45 0.0M
2022-10-28 302.78 302.78 302.78 310.70 0.0M
2022-10-27 306.55 306.55 306.38 305.48 0.0M
2022-10-26 307.50 307.50 307.50 307.50 0.0M
2022-10-25 307.80 307.80 307.58 307.60 0.0M
2022-10-24 298.45 302.70 298.45 302.40 0.0M
2022-10-21 292.60 301.83 292.60 301.70 0.0M
2022-10-20 296.80 300.20 295.10 295.33 0.0M
2022-10-19 296.43 296.43 296.43 296.80 0.0M
2022-10-18 302.63 302.63 299.28 299.30 0.0M
2022-10-17 296.93 296.93 296.93 296.93 0.0M
2022-10-14 289.33 289.33 289.33 289.33 0.0M
2022-10-13 291.78 295.88 291.78 295.65 0.0M
2022-10-12 290.30 290.30 289.45 289.45 0.0M
2022-10-11 290.00 291.15 290.00 290.15 0.0M
2022-10-10 293.00 293.00 293.00 293.00 0.0M
2022-10-07 301.85 303.03 295.38 295.48 0.0M
2022-10-06 305.93 305.93 303.18 302.60 0.0M
2022-10-05 302.25 306.23 302.25 306.03 0.0M
2022-10-04 306.98 307.48 306.98 307.45 0.0M
2022-10-03 290.45 297.58 290.45 297.55 0.0M
2022-09-30 295.53 295.53 294.78 290.55 0.0M
2022-09-29 296.25 296.25 291.55 293.93 0.0M
2022-09-28 291.53 296.15 291.53 299.60 0.0M
2022-09-27 292.38 293.58 292.38 293.58 0.0M
2022-09-26 294.60 294.60 294.60 294.60 0.0M
2022-09-23 298.00 298.00 298.00 298.00 0.0M
2022-09-22 308.95 308.95 305.55 304.98 0.0M
2022-09-21 312.95 313.23 310.15 307.33 0.0M
2022-09-20 312.80 312.95 312.73 312.20 0.0M
2022-09-19 311.58 313.08 311.58 316.15 0.0M
2022-09-16 314.60 314.60 314.60 312.18 0.0M
2022-09-15 314.78 314.78 314.78 314.78 0.0M
2022-09-14 318.83 318.83 318.68 318.08 0.0M
2022-09-13 322.88 322.93 316.50 316.75 0.0M
2022-09-12 329.03 329.50 329.03 329.73 0.0M
2022-09-09 324.78 324.78 324.78 325.95 0.0M
2022-09-08 319.75 319.75 319.75 319.88 0.0M
2022-09-07 312.78 312.78 312.78 318.53 0.0M
2022-09-06 313.95 313.95 313.95 313.95 0.0M
2022-09-05 315.23 315.23 315.23 315.23 0.0M
2022-09-02 315.23 315.23 315.23 315.23 0.0M
2022-09-01 316.00 316.00 314.90 318.28 0.0M
2022-08-31 321.95 321.95 321.93 319.40 0.0M
2022-08-30 321.48 321.48 321.48 321.48 0.0M
2022-08-29 324.70 324.70 324.70 324.88 0.0M
2022-08-26 330.50 330.50 329.68 326.73 0.0M
2022-08-25 336.58 336.58 336.58 336.58 0.0M
2022-08-24 332.63 332.63 332.30 331.88 0.0M
2022-08-23 331.73 331.73 331.25 331.20 0.0M
2022-08-22 332.50 332.50 332.25 331.13 0.0M
2022-08-19 337.63 337.65 337.53 337.60 0.0M
2022-08-18 342.13 342.13 342.13 342.13 0.0M
2022-08-17 344.20 344.20 344.20 342.38 0.0M
2022-08-16 344.03 345.10 344.03 344.95 0.0M
2022-08-15 343.00 343.00 343.00 344.43 0.0M
2022-08-12 344.35 344.35 344.35 344.35 0.0M
2022-08-11 343.28 343.28 343.28 339.60 0.0M
2022-08-10 333.60 333.60 333.60 339.60 0.0M
2022-08-09 332.25 332.25 332.25 332.45 0.0M
2022-08-08 335.85 335.85 335.85 334.30 0.0M
2022-08-05 334.05 334.05 334.05 334.05 0.0M
2022-08-04 334.93 334.93 334.93 334.93 0.0M
2022-08-03 334.50 334.50 334.50 334.50 0.0M
2022-08-02 331.55 331.55 331.55 330.35 0.0M
2022-08-01 333.13 333.13 333.13 333.13 0.0M
2022-07-29 331.88 332.03 331.83 333.98 0.0M
2022-07-28 330.03 330.03 330.03 330.03 0.0M
2022-07-27 321.75 327.68 321.75 327.23 0.0M
2022-07-26 320.43 320.43 320.38 319.03 0.0M
2022-07-25 322.83 322.83 321.85 323.03 0.0M
2022-07-22 321.83 321.83 321.83 321.83 0.0M
2022-07-21 323.93 323.93 323.93 324.60 0.0M
2022-07-20 321.18 321.90 321.18 321.35 0.0M
2022-07-19 316.90 320.83 316.90 320.58 0.0M
2022-07-18 317.20 317.20 317.00 312.55 0.0M
2022-07-15 312.60 312.60 312.60 313.20 0.0M
2022-07-14 308.50 308.50 304.53 308.05 0.0M
2022-07-13 310.60 310.60 310.60 310.60 0.0M
2022-07-12 311.50 311.50 311.50 311.50 0.0M
2022-07-11 313.35 313.35 313.35 313.35 0.0M
2022-07-08 318.18 318.18 318.18 318.18 0.0M
2022-07-07 318.23 318.23 318.23 318.38 0.0M
2022-07-06 311.85 314.18 311.63 313.00 0.0M
2022-07-05 312.30 312.30 312.30 312.80 0.0M
2022-07-04 314.15 314.15 314.15 314.15 0.0M
2022-07-01 314.15 314.15 314.15 314.15 0.0M
2022-06-30 310.93 310.93 310.93 311.95 0.0M
2022-06-29 315.35 315.35 315.35 314.90 0.0M
2022-06-28 321.18 321.18 321.18 315.60 0.0M
2022-06-27 320.28 321.68 320.28 320.30 0.0M
2022-06-24 321.08 321.08 321.08 321.08 0.0M
2022-06-23 311.35 311.60 310.78 312.00 0.0M
2022-06-22 308.98 310.83 308.98 310.43 0.0M
2022-06-21 312.18 312.18 312.03 311.60 0.0M
2022-06-20 307.10 307.10 307.10 305.13 0.0M
2022-06-17 303.92 305.40 303.92 303.92 0.0M
2022-06-16 304.63 305.18 303.68 303.43 0.0M
2022-06-15 312.00 313.65 308.40 313.15 0.0M
2022-06-14 311.65 311.80 308.03 308.30 0.0M
2022-06-13 315.28 315.28 308.58 309.28 0.0M
2022-06-10 331.53 331.53 321.35 321.35 0.0M
2022-06-09 337.48 337.48 335.50 329.75 0.0M
2022-06-08 338.00 338.00 338.00 337.53 0.0M
2022-06-07 336.85 340.80 336.85 340.83 0.0M
2022-06-06 340.80 340.80 338.33 338.38 0.0M
2022-06-03 339.93 339.93 339.18 337.05 0.0M
2022-06-02 336.80 342.58 335.40 342.58 0.0M
2022-06-01 340.20 340.20 340.15 336.08 0.0M
2022-05-31 339.45 340.13 338.60 338.58 0.0M
2022-05-30 339.90 339.90 339.90 339.90 0.0M
2022-05-27 334.80 338.30 334.80 339.90 0.0M
2022-05-26 328.55 333.98 328.53 333.35 0.0M
2022-05-25 328.30 328.30 327.93 327.68 0.0M
2022-05-24 325.83 325.83 325.83 325.33 0.0M
2022-05-23 325.90 327.68 325.90 328.33 0.0M
2022-05-20 318.30 318.30 318.30 322.95 0.0M
2022-05-19 319.40 322.80 319.40 322.30 0.0M
2022-05-18 321.55 321.55 321.55 321.55 0.0M
2022-05-17 332.75 332.75 332.75 332.75 0.0M
2022-05-16 327.18 327.18 326.35 326.20 0.0M
2022-05-13 321.90 321.90 321.65 327.18 0.0M
2022-05-12 317.80 319.78 317.70 318.70 0.0M
2022-05-11 325.68 326.38 320.98 319.25 0.0M
2022-05-10 327.25 327.25 322.88 323.75 0.0M
2022-05-09 327.70 327.70 321.65 322.48 0.0M
2022-05-06 333.40 334.33 332.05 333.35 0.0M
2022-05-05 346.50 346.50 335.90 335.95 0.0M
2022-05-04 348.35 348.35 348.35 348.35 0.0M
2022-05-03 339.18 340.28 338.73 340.23 0.0M
2022-05-02 338.63 338.63 335.43 338.08 0.0M
2022-04-29 343.30 343.65 342.95 336.95 0.0M
2022-04-28 343.38 346.85 341.73 346.00 0.0M
2022-04-27 339.00 341.95 337.25 339.23 0.0M
2022-04-26 339.08 339.08 339.08 338.10 0.0M
2022-04-25 342.25 343.95 342.25 347.50 0.0M
2022-04-22 346.90 346.90 346.90 346.90 0.0M
2022-04-21 355.18 355.18 355.18 355.18 0.0M
2022-04-20 360.68 360.68 360.68 360.68 0.0M
2022-04-19 360.58 360.58 360.58 360.58 0.0M
2022-04-18 355.80 355.80 355.80 356.40 0.0M
2022-04-14 361.38 361.38 358.70 357.30 0.0M
2022-04-13 358.10 361.33 357.63 361.08 0.0M
2022-04-12 358.70 362.00 356.40 357.05 0.0M
2022-04-11 360.35 360.35 358.98 358.48 0.0M
2022-04-08 363.53 363.53 363.53 363.53 0.0M
2022-04-07 361.85 361.85 361.85 364.40 0.0M
2022-04-06 366.63 366.95 363.00 363.75 0.0M
2022-04-05 372.05 372.83 367.45 367.70 0.0M
2022-04-04 372.93 372.93 372.93 372.93 0.0M
2022-04-01 369.68 369.68 369.68 369.68 0.0M
2022-03-31 371.80 371.80 371.80 367.88 0.0M
2022-03-30 374.23 374.75 374.23 372.98 0.0M
2022-03-29 372.85 375.30 372.85 375.15 0.0M