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
2023-12-29 394.23 394.23 393.48 392.70 0.0M
2023-12-28 394.20 394.20 394.20 393.35 0.0M
2023-12-27 393.45 393.45 393.45 393.45 0.0M
2023-12-26 390.88 390.88 390.88 390.88 0.0M
2023-12-22 389.98 390.48 389.98 390.58 0.0M
2023-12-21 386.18 388.80 386.18 390.20 0.0M
2023-12-20 390.33 391.43 390.33 385.48 0.0M
2023-12-19 390.00 390.15 390.00 390.65 0.0M
2023-12-18 388.20 388.20 388.20 388.20 0.0M
2023-12-15 386.43 386.43 386.43 382.27 0.0M
2023-12-14 380.15 383.25 380.15 383.00 0.0M
2023-12-13 375.65 375.65 375.45 380.73 0.0M
2023-12-12 373.15 373.53 373.15 375.48 0.0M
2023-12-11 372.95 373.70 372.70 374.48 0.0M
2023-12-08 373.03 373.03 373.03 373.10 0.0M
2023-12-07 369.28 371.85 369.28 371.93 0.0M
2023-12-06 369.60 369.60 369.60 369.60 0.0M
2023-12-05 369.55 370.70 369.55 370.43 0.0M
2023-12-04 369.70 369.70 369.70 371.28 0.0M
2023-12-01 370.25 372.83 370.25 373.68 0.0M
2023-11-30 370.15 370.40 369.45 371.18 0.0M
2023-11-29 371.88 371.88 370.00 370.08 0.0M
2023-11-28 369.48 370.00 368.95 370.18 0.0M
2023-11-27 369.75 369.75 369.75 369.60 0.0M
2023-11-24 370.03 370.30 369.70 370.48 0.0M
2023-11-23 369.80 369.80 369.80 369.80 0.0M
2023-11-22 369.20 370.13 368.73 369.80 0.0M
2023-11-21 368.68 368.70 368.68 368.75 0.0M
2023-11-20 368.18 368.18 368.18 369.85 0.0M
2023-11-17 367.30 367.30 367.30 367.30 0.0M
2023-11-16 365.73 365.73 365.73 365.73 0.0M
2023-11-15 366.20 366.20 366.20 366.20 0.0M
2023-11-14 363.33 363.33 363.33 365.55 0.0M
2023-11-13 357.73 357.73 357.70 357.75 0.0M
2023-11-10 353.28 353.85 353.03 357.58 0.0M
2023-11-09 353.55 353.55 353.55 353.55 0.0M
2023-11-08 356.00 356.00 356.00 355.98 0.0M
2023-11-07 354.90 355.50 354.90 356.18 0.0M
2023-11-06 356.90 356.90 356.20 356.15 0.0M
2023-11-03 352.15 355.55 352.15 356.00 0.0M
2023-11-02 352.03 352.03 351.93 351.93 0.0M
2023-11-01 344.05 345.35 344.05 345.23 0.0M
2023-10-31 340.55 340.55 340.55 341.93 0.0M
2023-10-30 340.90 340.90 340.40 340.50 0.0M
2023-10-27 336.48 336.48 336.48 336.48 0.0M
2023-10-26 338.05 338.05 338.05 338.05 0.0M
2023-10-25 343.15 343.23 343.15 341.53 0.0M
2023-10-24 346.28 346.28 346.28 346.13 0.0M
2023-10-23 342.45 343.70 342.00 343.55 0.0M
2023-10-20 347.33 347.33 344.03 344.05 0.0M
2023-10-19 350.90 351.10 349.80 348.28 0.0M
2023-10-18 351.35 351.35 351.35 351.35 0.0M
2023-10-17 355.63 355.73 355.63 356.60 0.0M
2023-10-16 356.85 356.85 356.85 356.78 0.0M
2023-10-13 354.30 354.33 354.25 353.25 0.0M
2023-10-12 355.55 355.55 355.55 355.55 0.0M
2023-10-11 357.98 358.38 357.98 358.53 0.0M
2023-10-10 355.05 355.05 355.05 356.95 0.0M
2023-10-09 350.35 353.48 350.35 353.90 0.0M
2023-10-06 346.43 346.43 346.43 352.70 0.0M
2023-10-05 346.58 348.70 346.58 348.53 0.0M
2023-10-04 345.68 345.68 345.08 348.08 0.0M
2023-10-03 346.30 346.55 346.10 346.23 0.0M
2023-10-02 352.78 352.78 352.78 351.08 0.0M
2023-09-29 356.40 356.40 352.88 352.93 0.0M
2023-09-28 351.00 354.85 351.00 353.85 0.0M
2023-09-27 352.68 352.68 351.98 351.60 0.0M
2023-09-26 353.85 353.85 351.45 351.88 0.0M
2023-09-25 357.03 357.03 357.03 357.03 0.0M
2023-09-22 358.75 358.75 358.43 356.68 0.0M
2023-09-21 359.18 359.18 359.18 356.75 0.0M
2023-09-20 365.00 366.05 365.00 363.00 0.0M
2023-09-19 365.58 365.58 365.58 365.58 0.0M
2023-09-18 366.45 366.45 366.45 366.45 0.0M
2023-09-15 367.00 367.00 367.00 362.30 0.0M
2023-09-14 364.95 364.95 364.95 364.95 0.0M
2023-09-13 361.08 362.10 361.08 361.65 0.0M
2023-09-12 362.80 362.80 361.65 361.75 0.0M
2023-09-11 363.08 363.08 362.63 363.55 0.0M
2023-09-08 361.60 361.60 361.60 360.58 0.0M
2023-09-07 360.78 360.78 359.90 360.55 0.0M
2023-09-06 363.50 363.50 361.95 362.13 0.0M
2023-09-05 364.78 364.78 364.78 364.15 0.0M
2023-09-04 366.28 366.28 366.28 366.28 0.0M
2023-09-01 366.28 366.28 366.28 366.28 0.0M
2023-08-31 365.58 365.58 365.38 365.38 0.0M
2023-08-30 366.48 366.58 366.20 366.60 0.0M
2023-08-29 362.80 363.25 362.80 365.70 0.0M
2023-08-28 359.10 359.10 359.10 360.70 0.0M
2023-08-25 358.00 358.00 358.00 357.90 0.0M
2023-08-24 356.30 356.30 356.30 356.03 0.0M
2023-08-23 358.30 360.70 358.28 360.45 0.0M
2023-08-22 358.95 358.98 356.05 356.45 0.0M
2023-08-21 356.75 356.75 356.75 357.30 0.0M
2023-08-18 355.40 355.40 355.40 355.40 0.0M
2023-08-17 358.95 358.95 358.95 355.98 0.0M
2023-08-16 358.95 358.95 358.95 358.40 0.0M
2023-08-15 363.00 363.00 362.98 361.30 0.0M
2023-08-14 363.40 363.40 363.40 365.58 0.0M
2023-08-11 364.80 364.80 364.80 364.80 0.0M
2023-08-10 369.38 369.38 365.98 366.40 0.0M
2023-08-09 368.00 368.00 367.80 366.05 0.0M
2023-08-08 365.33 367.65 365.33 367.68 0.0M
2023-08-07 368.28 368.50 368.28 369.75 0.0M
2023-08-04 367.20 367.20 367.20 367.20 0.0M
2023-08-03 368.45 368.55 368.45 368.53 0.0M
2023-08-02 371.38 371.38 368.98 369.25 0.0M
2023-08-01 375.60 375.60 375.30 375.45 0.0M
2023-07-31 378.25 378.25 377.33 377.78 0.0M
2023-07-28 375.15 375.58 375.15 377.30 0.0M
2023-07-27 373.50 373.50 373.50 373.50 0.0M
2023-07-26 375.48 375.48 375.48 375.78 0.0M
2023-07-25 375.20 375.48 375.10 375.45 0.0M
2023-07-24 372.55 373.33 372.53 374.30 0.0M
2023-07-21 373.10 373.10 373.10 373.10 0.0M
2023-07-20 374.20 374.20 372.88 373.03 0.0M
2023-07-19 376.33 376.33 375.68 375.65 0.0M
2023-07-18 372.45 372.45 372.45 375.15 0.0M
2023-07-17 373.00 373.00 373.00 373.00 0.0M
2023-07-14 373.00 373.00 371.90 371.95 0.0M
2023-07-13 372.38 372.38 372.25 373.40 0.0M
2023-07-12 369.70 369.70 369.50 369.15 0.0M
2023-07-11 362.60 364.93 362.48 364.95 0.0M
2023-07-10 361.68 361.78 361.00 361.95 0.0M
2023-07-07 361.08 361.08 361.08 361.15 0.0M
2023-07-06 360.30 360.53 358.60 360.70 0.0M
2023-07-05 365.70 366.10 364.53 365.35 0.0M
2023-07-04 367.15 367.15 367.15 367.15 0.0M
2023-07-03 366.88 366.88 366.88 367.15 0.0M
2023-06-30 366.50 366.50 366.50 366.50 0.0M
2023-06-29 361.73 361.90 361.73 362.28 0.0M
2023-06-28 360.88 361.10 360.78 361.68 0.0M
2023-06-27 360.10 361.90 359.10 361.93 0.0M
2023-06-26 360.08 360.08 360.08 358.20 0.0M
2023-06-23 358.80 358.80 358.80 358.80 0.0M
2023-06-22 362.63 362.63 362.63 362.63 0.0M
2023-06-21 362.95 362.95 362.88 362.70 0.0M
2023-06-20 364.70 364.70 364.63 364.00 0.0M
2023-06-19 367.20 367.20 367.20 367.20 0.0M
2023-06-16 368.33 368.33 368.33 362.70 0.0M
2023-06-15 359.25 363.48 358.33 363.50 0.0M
2023-06-14 359.98 360.78 359.70 359.63 0.0M
2023-06-13 358.93 359.00 358.28 358.88 0.0M
2023-06-12 354.53 354.53 354.53 356.15 0.0M
2023-06-09 353.23 353.23 353.23 353.78 0.0M
2023-06-08 350.80 350.80 350.80 353.45 0.0M
2023-06-07 353.73 353.73 351.85 350.93 0.0M
2023-06-06 353.00 353.00 353.00 353.00 0.0M
2023-06-05 352.28 352.28 351.13 351.30 0.0M
2023-06-02 352.40 352.40 352.40 352.40 0.0M
2023-06-01 344.33 344.48 344.20 347.13 0.0M
2023-05-31 343.50 343.83 343.50 343.28 0.0M
2023-05-30 347.53 347.53 345.78 345.78 0.0M
2023-05-29 347.15 347.23 347.15 347.15 0.0M
2023-05-26 347.15 347.15 347.15 347.15 0.0M
2023-05-25 342.10 342.10 342.10 342.83 0.0M
2023-05-24 341.58 341.58 341.58 341.58 0.0M
2023-05-23 347.65 347.73 345.25 344.98 0.0M
2023-05-22 349.33 349.53 349.00 349.20 0.0M
2023-05-19 348.90 348.90 348.90 348.90 0.0M
2023-05-18 348.78 348.78 348.78 348.78 0.0M
2023-05-17 346.95 346.95 346.95 346.95 0.0M
2023-05-16 343.95 343.95 343.95 343.95 0.0M
2023-05-15 346.60 346.60 346.60 346.60 0.0M
2023-05-12 344.43 344.85 344.43 344.50 0.0M
2023-05-11 344.68 344.68 344.68 345.50 0.0M
2023-05-10 345.20 346.50 345.15 346.48 0.0M
2023-05-09 345.80 345.80 345.80 345.75 0.0M
2023-05-08 347.80 347.80 347.80 347.25 0.0M
2023-05-05 346.90 346.90 346.90 346.90 0.0M
2023-05-04 342.58 342.58 342.20 341.23 0.0M
2023-05-03 344.60 345.55 344.60 343.33 0.0M
2023-05-02 344.10 344.13 344.08 344.08 0.0M
2023-05-01 344.90 347.00 344.43 346.45 0.0M
2023-04-28 345.00 347.28 344.50 348.30 0.0M
2023-04-27 342.78 343.18 342.78 346.45 0.0M
2023-04-26 341.95 343.00 341.30 341.05 0.0M
2023-04-25 345.15 345.15 343.95 341.70 0.0M
2023-04-24 347.03 347.30 347.03 347.30 0.0M
2023-04-21 347.15 347.15 347.15 347.15 0.0M
2023-04-20 347.45 347.45 345.95 346.80 0.0M
2023-04-19 347.35 348.48 347.35 348.30 0.0M
2023-04-18 349.05 349.98 349.05 349.25 0.0M
2023-04-17 347.63 347.63 347.20 348.48 0.0M
2023-04-14 347.83 347.83 347.83 347.88 0.0M
2023-04-13 346.13 348.98 346.13 348.88 0.0M
2023-04-12 344.38 344.38 344.38 344.38 0.0M
2023-04-11 345.00 345.00 345.00 345.00 0.0M
2023-04-10 343.80 343.80 343.80 344.15 0.0M
2023-04-06 344.10 344.10 344.10 344.10 0.0M
2023-04-05 344.10 344.10 343.58 342.98 0.0M
2023-04-04 344.60 344.60 344.60 344.60 0.0M
2023-04-03 345.83 345.83 345.83 346.05 0.0M
2023-03-31 343.68 343.68 343.68 344.40 0.0M
2023-03-30 340.60 341.10 340.60 340.98 0.0M
2023-03-29 337.70 338.33 337.70 338.28 0.0M
2023-03-28 333.88 334.45 333.88 334.23 0.0M
2023-03-27 333.60 334.33 333.60 333.85 0.0M
2023-03-24 332.75 332.75 332.75 332.75 0.0M
2023-03-23 332.33 332.33 332.33 332.33 0.0M
2023-03-22 336.10 336.10 336.10 331.60 0.0M
2023-03-21 334.33 335.50 332.90 334.90 0.0M
2023-03-20 326.85 331.15 326.35 330.55 0.0M
2023-03-17 326.60 326.60 326.60 324.24 0.0M
2023-03-16 322.90 322.90 321.60 327.30 0.0M
2023-03-15 324.75 324.75 319.10 321.70 0.0M
2023-03-14 323.65 323.65 323.65 326.98 0.0M
2023-03-13 322.00 324.45 322.00 322.35 0.0M
2023-03-10 323.25 323.25 323.25 323.25 0.0M
2023-03-09 327.58 327.58 327.58 327.58 0.0M
2023-03-08 333.10 333.10 333.10 333.10 0.0M
2023-03-07 332.30 332.30 332.30 332.30 0.0M
2023-03-06 339.43 339.43 339.43 337.75 0.0M
2023-03-03 337.63 337.63 337.63 337.95 0.0M
2023-03-02 329.25 332.98 329.25 332.95 0.0M
2023-03-01 332.68 332.68 330.33 331.33 0.0M
2023-02-28 332.65 332.65 331.90 331.25 0.0M
2023-02-27 332.65 332.65 332.65 332.65 0.0M
2023-02-24 330.75 330.75 330.75 330.75 0.0M
2023-02-23 334.95 335.80 334.95 335.33 0.0M
2023-02-22 334.35 335.30 332.80 333.58 0.0M
2023-02-21 337.98 337.98 336.00 334.65 0.0M
2023-02-20 340.58 340.58 340.55 340.45 0.0M
2023-02-17 338.65 338.65 338.65 340.45 0.0M
2023-02-16 343.65 343.65 342.00 341.55 0.0M
2023-02-15 343.05 344.93 343.05 344.95 0.0M
2023-02-14 345.45 345.60 344.83 344.85 0.0M
2023-02-13 340.55 344.78 340.50 344.70 0.0M
2023-02-10 341.45 341.98 341.45 341.15 0.0M
2023-02-09 341.45 341.45 341.45 341.45 0.0M
2023-02-08 343.28 343.28 343.20 343.28 0.0M
2023-02-07 342.63 345.80 342.58 346.25 0.0M
2023-02-06 342.08 342.50 341.90 342.60 0.0M
2023-02-03 345.48 345.48 345.48 345.48 0.0M
2023-02-02 349.30 349.30 349.30 349.30 0.0M
2023-02-01 342.38 342.38 342.38 346.53 0.0M
2023-01-31 336.75 339.05 336.75 343.23 0.0M
2023-01-30 339.75 339.75 339.75 339.75 0.0M
2023-01-27 343.93 343.93 343.93 343.93 0.0M
2023-01-26 342.35 342.35 342.35 343.68 0.0M
2023-01-25 336.83 338.05 336.83 340.93 0.0M
2023-01-24 340.50 340.50 340.50 340.50 0.0M
2023-01-23 340.93 341.05 340.33 340.75 0.0M
2023-01-20 334.85 336.93 334.83 337.50 0.0M
2023-01-19 331.63 331.63 331.63 332.38 0.0M
2023-01-18 334.00 334.00 334.00 333.75 0.0M
2023-01-17 337.20 337.95 337.20 337.65 0.0M
2023-01-16 337.18 337.18 337.18 337.90 0.0M
2023-01-13 335.00 337.55 335.00 337.90 0.0M
2023-01-12 334.00 336.15 333.95 336.35 0.0M
2023-01-11 332.13 332.13 332.13 334.08 0.0M
2023-01-10 330.00 330.00 330.00 330.65 0.0M
2023-01-09 331.73 331.73 329.43 328.88 0.0M
2023-01-06 328.10 328.10 328.10 328.10 0.0M
2023-01-05 321.98 321.98 321.98 320.85 0.0M
2023-01-04 324.85 325.38 322.73 324.18 0.0M
2023-01-03 322.98 323.25 320.25 320.43 0.0M