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
2024-12-31 463.18 463.88 460.53 460.30 0.0M
2024-12-30 465.25 465.65 459.70 461.98 0.0M
2024-12-27 469.00 469.40 465.73 466.43 0.0M
2024-12-26 467.00 469.93 467.00 470.58 0.0M
2024-12-24 466.75 468.75 466.75 468.90 0.0M
2024-12-23 465.65 465.65 462.75 466.95 0.0M
2024-12-20 457.42 457.42 457.42 457.42 0.0M
2024-12-19 457.05 458.73 455.55 454.90 0.0M
2024-12-18 468.93 469.58 468.93 455.65 0.0M
2024-12-17 468.68 468.70 468.35 468.63 0.0M
2024-12-16 469.95 470.43 469.95 470.40 0.0M
2024-12-13 471.95 472.10 471.95 469.80 0.0M
2024-12-12 473.15 473.15 472.05 470.48 0.0M
2024-12-11 470.77 472.70 470.75 473.48 0.0M
2024-12-10 472.00 472.00 469.98 469.93 0.0M
2024-12-09 475.32 475.90 474.38 472.90 0.0M
2024-12-06 474.70 475.00 474.70 474.23 0.0M
2024-12-05 474.45 474.48 473.68 473.65 0.0M
2024-12-04 472.52 472.95 472.52 473.45 0.0M
2024-12-03 471.70 471.88 470.52 471.30 0.0M
2024-12-02 468.28 469.70 468.15 470.45 0.0M
2024-11-29 469.55 469.55 469.55 469.55 0.0M
2024-11-28 466.60 466.60 466.58 466.13 0.0M
2024-11-27 466.98 467.48 466.48 466.28 0.0M
2024-11-26 465.80 467.00 465.80 466.88 0.0M
2024-11-25 467.05 467.08 467.05 466.23 0.0M
2024-11-22 461.18 463.95 461.18 464.93 0.0M
2024-11-21 460.68 461.60 459.45 463.40 0.0M
2024-11-20 462.65 462.65 461.03 461.25 0.0M
2024-11-19 461.78 461.78 457.75 461.70 0.0M
2024-11-18 458.75 459.23 458.75 460.53 0.0M
2024-11-15 460.63 461.08 457.70 458.25 0.0M
2024-11-14 464.53 465.88 464.50 462.75 0.0M
2024-11-13 465.75 465.75 465.75 464.95 0.0M
2024-11-12 467.95 467.95 464.93 465.78 0.0M
2024-11-11 470.38 470.60 469.48 469.25 0.0M
2024-11-08 469.88 469.88 467.73 469.00 0.0M
2024-11-07 466.00 469.28 466.00 470.58 0.0M
2024-11-06 464.43 466.25 463.20 465.45 0.0M
2024-11-05 456.08 458.88 455.88 459.80 0.0M
2024-11-04 455.95 456.90 454.50 454.40 0.0M
2024-11-01 454.48 456.25 454.25 454.88 0.0M
2024-10-31 457.20 457.60 453.70 453.83 0.0M
2024-10-30 462.63 462.63 461.08 460.33 0.0M
2024-10-29 463.58 463.58 461.65 462.45 0.0M
2024-10-28 463.10 463.10 462.65 462.63 0.0M
2024-10-25 461.88 462.78 461.88 460.60 0.0M
2024-10-24 462.25 462.25 461.53 461.45 0.0M
2024-10-23 463.50 463.50 461.43 460.30 0.0M
2024-10-22 462.68 463.85 462.48 464.68 0.0M
2024-10-21 467.00 467.10 465.10 465.43 0.0M
2024-10-18 467.08 467.63 467.05 467.70 0.0M
2024-10-17 466.05 467.78 466.05 465.63 0.0M
2024-10-16 463.80 465.18 463.80 465.60 0.0M
2024-10-15 468.80 468.80 463.40 463.50 0.0M
2024-10-14 466.15 466.78 465.95 468.78 0.0M
2024-10-11 462.93 462.93 462.88 466.20 0.0M
2024-10-10 463.23 463.83 462.78 463.75 0.0M
2024-10-09 460.38 463.38 460.38 464.30 0.0M
2024-10-08 458.18 462.23 458.18 462.40 0.0M
2024-10-07 462.93 462.93 461.78 461.03 0.0M
2024-10-04 461.40 463.80 461.18 464.25 0.0M
2024-10-03 461.28 461.28 459.35 460.50 0.0M
2024-10-02 462.43 462.43 460.35 462.68 0.0M
2024-10-01 461.45 461.45 460.75 462.00 0.0M
2024-09-30 464.70 464.73 464.28 465.30 0.0M
2024-09-27 466.35 466.35 465.40 465.28 0.0M
2024-09-26 466.88 467.40 466.85 466.88 0.0M
2024-09-25 462.20 462.20 462.20 461.45 0.0M
2024-09-24 461.75 463.45 460.98 463.45 0.0M
2024-09-23 458.90 460.38 458.90 460.48 0.0M
2024-09-20 459.95 459.95 459.95 452.46 0.0M
2024-09-19 452.30 454.23 452.30 454.70 0.0M
2024-09-18 446.40 446.40 446.40 446.40 0.0M
2024-09-17 447.85 447.85 447.85 447.85 0.0M
2024-09-16 448.05 448.18 447.88 447.90 0.0M
2024-09-13 445.65 446.08 445.65 447.10 0.0M
2024-09-12 441.90 442.10 441.05 444.70 0.0M
2024-09-11 437.10 437.10 431.95 442.05 0.0M
2024-09-10 437.15 437.15 436.60 437.83 0.0M
2024-09-09 436.48 436.48 436.35 437.10 0.0M
2024-09-06 437.60 438.00 432.68 432.50 0.0M
2024-09-05 441.63 441.63 441.60 440.03 0.0M
2024-09-04 440.30 442.00 439.88 441.28 0.0M
2024-09-03 448.60 448.60 441.15 441.98 0.0M
2024-09-02 449.35 450.20 449.25 450.93 0.0M
2024-08-30 450.28 451.58 448.38 451.43 0.0M
2024-08-29 449.68 450.65 449.33 448.33 0.0M
2024-08-28 449.80 450.00 447.40 447.45 0.0M
2024-08-27 450.50 450.50 448.70 450.55 0.0M
2024-08-26 451.38 451.38 450.50 449.48 0.0M
2024-08-23 451.28 451.28 450.68 450.98 0.0M
2024-08-22 448.93 450.18 448.65 445.85 0.0M
2024-08-21 447.23 448.48 447.13 448.85 0.0M
2024-08-20 448.85 448.90 446.85 447.28 0.0M
2024-08-19 444.20 446.68 444.20 447.55 0.0M
2024-08-16 443.43 443.43 441.18 443.80 0.0M
2024-08-15 436.15 441.33 436.15 440.73 0.0M
2024-08-14 434.93 435.53 434.70 435.48 0.0M
2024-08-13 429.80 433.63 428.00 433.68 0.0M
2024-08-12 427.90 429.25 426.73 427.20 0.0M
2024-08-09 425.80 425.80 425.75 427.20 0.0M
2024-08-08 416.05 422.08 416.05 424.45 0.0M
2024-08-07 421.78 425.85 421.78 418.25 0.0M
2024-08-06 416.30 420.35 414.45 418.48 0.0M
2024-08-05 415.25 415.25 412.75 413.50 0.0M
2024-08-02 425.05 426.48 425.05 426.65 0.0M
2024-08-01 442.65 442.75 434.10 434.60 0.0M
2024-07-31 441.18 442.73 441.18 442.65 0.0M
2024-07-30 437.80 438.55 435.33 435.78 0.0M
2024-07-29 437.90 437.90 437.80 437.08 0.0M
2024-07-26 436.00 437.08 436.00 437.50 0.0M
2024-07-25 434.03 434.25 433.18 433.00 0.0M
2024-07-24 440.40 440.95 435.50 435.10 0.0M
2024-07-23 444.60 444.60 443.68 443.80 0.0M
2024-07-22 445.08 445.10 445.00 445.53 0.0M
2024-07-19 443.25 443.25 443.03 441.05 0.0M
2024-07-18 449.23 449.40 443.90 444.23 0.0M
2024-07-17 450.18 450.48 449.63 448.23 0.0M
2024-07-16 451.33 453.95 451.33 453.78 0.0M
2024-07-15 452.90 452.93 451.85 450.88 0.0M
2024-07-12 449.88 451.48 449.88 451.45 0.0M
2024-07-11 450.60 452.33 450.55 449.13 0.0M
2024-07-10 447.73 450.85 447.73 450.80 0.0M
2024-07-09 446.45 446.45 445.80 446.03 0.0M
2024-07-08 446.18 447.35 446.15 446.03 0.0M
2024-07-05 445.15 446.23 444.05 446.23 0.0M
2024-07-04 444.40 444.40 444.40 444.28 0.0M
2024-07-03 441.80 444.35 441.80 444.08 0.0M
2024-07-02 437.03 438.53 436.48 440.93 0.0M
2024-07-01 438.68 439.20 438.68 438.75 0.0M
2024-06-28 441.53 441.53 441.10 437.90 0.0M
2024-06-27 438.38 439.88 438.38 438.85 0.0M
2024-06-26 437.35 438.88 437.30 438.78 0.0M
2024-06-25 438.23 438.83 437.85 439.15 0.0M
2024-06-24 438.03 440.30 438.03 438.10 0.0M
2024-06-21 438.10 438.10 438.10 431.41 0.0M
2024-06-20 432.95 432.95 432.95 432.95 0.0M
2024-06-19 433.88 433.88 433.88 433.53 0.0M
2024-06-18 432.10 433.68 432.10 433.10 0.0M
2024-06-17 429.23 430.05 429.23 431.38 0.0M
2024-06-14 429.73 429.73 429.73 429.73 0.0M
2024-06-13 432.05 432.48 429.58 430.80 0.0M
2024-06-12 433.30 434.18 433.30 431.55 0.0M
2024-06-11 427.60 427.60 425.50 428.03 0.0M
2024-06-10 427.05 428.90 426.55 428.90 0.0M
2024-06-07 427.88 427.88 427.88 427.88 0.0M
2024-06-06 429.60 429.90 429.20 430.00 0.0M
2024-06-05 429.60 429.60 429.60 429.60 0.0M
2024-06-04 422.75 424.85 422.13 424.85 0.0M
2024-06-03 426.68 426.68 425.98 425.48 0.0M
2024-05-31 421.43 424.33 419.85 424.33 0.0M
2024-05-30 421.70 423.30 421.70 422.35 0.0M
2024-05-29 423.05 423.05 422.93 422.93 0.0M
2024-05-28 428.98 428.98 427.30 427.30 0.0M
2024-05-27 428.10 428.40 427.95 428.20 0.0M
2024-05-24 426.40 427.63 426.40 427.65 0.0M
2024-05-23 429.95 429.95 425.20 424.83 0.0M
2024-05-22 429.60 429.60 426.95 427.90 0.0M
2024-05-21 429.78 430.25 428.83 430.25 0.0M
2024-05-20 430.95 431.15 430.68 430.00 0.0M
2024-05-17 428.85 428.85 428.85 429.88 0.0M
2024-05-16 430.33 430.50 429.08 429.00 0.0M
2024-05-15 425.78 429.03 425.75 430.10 0.0M
2024-05-14 425.43 425.43 425.43 425.43 0.0M
2024-05-13 423.53 423.80 423.53 423.00 0.0M
2024-05-10 422.83 422.90 422.65 422.80 0.0M
2024-05-09 419.48 421.68 419.48 422.25 0.0M
2024-05-08 420.15 420.15 419.23 420.10 0.0M
2024-05-07 420.05 420.45 420.05 420.35 0.0M
2024-05-06 417.08 419.33 417.08 420.05 0.0M
2024-05-03 412.50 415.35 412.50 416.53 0.0M
2024-05-02 410.25 410.70 410.20 411.85 0.0M
2024-05-01 407.23 407.60 407.23 407.60 0.0M
2024-04-30 414.05 414.05 408.23 408.23 0.0M
2024-04-29 414.25 414.33 414.20 414.48 0.0M
2024-04-26 412.55 412.55 412.55 413.05 0.0M
2024-04-25 408.78 409.03 405.45 409.08 0.0M
2024-04-24 411.48 411.70 411.25 410.78 0.0M
2024-04-23 407.13 408.98 407.13 410.68 0.0M
2024-04-22 404.20 405.73 404.20 406.10 0.0M
2024-04-19 403.18 404.60 402.45 402.48 0.0M
2024-04-18 406.10 407.50 405.85 404.90 0.0M
2024-04-17 408.58 408.75 408.45 405.93 0.0M
2024-04-16 407.78 408.65 407.00 407.28 0.0M
2024-04-15 415.53 415.58 412.23 409.55 0.0M
2024-04-12 419.03 419.18 412.85 413.48 0.0M
2024-04-11 418.15 418.60 416.93 420.28 0.0M
2024-04-10 418.60 418.60 417.80 418.13 0.0M
2024-04-09 422.33 422.70 422.13 422.60 0.0M
2024-04-08 421.10 422.75 421.08 422.05 0.0M
2024-04-05 421.35 421.35 421.35 421.35 0.0M
2024-04-04 425.40 425.40 417.83 417.83 0.0M
2024-04-03 422.43 422.43 422.30 422.30 0.0M
2024-04-02 421.23 421.30 420.55 421.60 0.0M
2024-04-01 424.20 424.20 424.20 424.20 0.0M
2024-03-28 424.88 425.73 424.80 425.50 0.0M
2024-03-27 423.65 425.18 422.70 425.10 0.0M
2024-03-26 423.98 424.23 423.98 422.38 0.0M
2024-03-25 423.05 423.58 423.05 423.10 0.0M
2024-03-22 424.38 424.40 424.38 424.15 0.0M
2024-03-21 425.73 426.23 425.20 425.20 0.0M
2024-03-20 420.00 420.03 419.90 424.35 0.0M
2024-03-19 417.85 420.35 417.75 420.28 0.0M
2024-03-18 419.48 420.25 418.83 418.95 0.0M
2024-03-15 410.94 410.94 410.94 410.94 0.0M
2024-03-14 413.25 413.25 412.95 413.20 0.0M
2024-03-13 415.55 415.73 415.03 415.35 0.0M
2024-03-12 415.90 415.90 415.90 415.90 0.0M
2024-03-11 411.70 412.18 410.80 411.70 0.0M
2024-03-08 416.50 416.60 412.75 412.60 0.0M
2024-03-07 413.10 413.10 413.10 414.83 0.0M
2024-03-06 410.08 410.75 410.08 410.70 0.0M
2024-03-05 410.10 410.10 407.53 407.50 0.0M
2024-03-04 411.65 411.65 410.78 410.85 0.0M
2024-03-01 408.50 411.55 408.18 411.55 0.0M
2024-02-29 406.30 408.20 405.35 408.18 0.0M
2024-02-28 405.30 406.98 404.85 406.35 0.0M
2024-02-27 407.85 407.85 407.40 408.08 0.0M
2024-02-26 407.28 407.28 407.28 407.28 0.0M
2024-02-23 408.90 408.90 408.70 408.73 0.0M
2024-02-22 405.80 408.30 405.45 408.35 0.0M
2024-02-21 400.23 401.45 400.23 401.63 0.0M
2024-02-20 401.78 401.78 401.78 401.35 0.0M
2024-02-19 403.18 403.18 403.18 403.18 0.0M
2024-02-16 403.83 403.83 403.83 402.58 0.0M
2024-02-15 402.13 403.70 402.13 403.70 0.0M
2024-02-14 399.08 400.70 399.08 400.90 0.0M
2024-02-13 401.70 401.93 395.50 396.53 0.0M
2024-02-12 402.55 402.98 402.55 402.65 0.0M
2024-02-09 400.93 402.30 400.93 402.43 0.0M
2024-02-08 399.95 400.38 399.95 400.45 0.0M
2024-02-07 399.50 399.50 399.50 400.65 0.0M
2024-02-06 397.33 398.48 397.33 398.55 0.0M
2024-02-05 396.35 396.35 396.35 396.50 0.0M
2024-02-02 398.05 398.05 398.05 398.05 0.0M
2024-02-01 396.03 396.03 396.03 396.30 0.0M
2024-01-31 392.10 392.10 392.10 392.10 0.0M
2024-01-30 396.68 396.93 396.48 397.10 0.0M
2024-01-29 395.18 395.33 395.18 397.70 0.0M
2024-01-26 395.03 395.03 395.03 395.03 0.0M
2024-01-25 393.45 394.98 393.45 394.75 0.0M
2024-01-24 395.28 395.70 393.43 393.43 0.0M
2024-01-23 390.90 391.90 390.90 392.25 0.0M
2024-01-22 390.95 392.35 390.95 391.48 0.0M
2024-01-19 390.80 390.80 390.80 390.80 0.0M
2024-01-18 385.93 387.03 385.93 387.20 0.0M
2024-01-17 384.15 384.15 383.25 384.05 0.0M
2024-01-16 387.48 387.48 387.15 387.00 0.0M
2024-01-15 390.65 390.65 390.65 390.65 0.0M
2024-01-12 390.65 390.65 390.65 390.65 0.0M
2024-01-11 391.23 391.23 391.23 390.10 0.0M
2024-01-10 389.88 389.88 389.88 390.20 0.0M
2024-01-09 388.23 388.23 388.23 388.35 0.0M
2024-01-08 385.25 385.95 385.25 390.33 0.0M
2024-01-05 387.83 387.83 385.68 385.65 0.0M
2024-01-04 386.73 387.73 385.00 385.23 0.0M
2024-01-03 386.13 386.13 386.13 386.13 0.0M
2024-01-02 389.68 389.68 389.08 389.23 0.0M