ICE MSCI Emerging Markets Emea NTR

🏛️ usa →
395.10
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
2022-12-30 277.05 277.05 273.50 273.83 0.0M
2022-12-29 275.90 278.30 275.90 278.00 0.0M
2022-12-28 276.60 276.70 275.60 274.90 0.0M
2022-12-27 276.80 276.80 275.10 276.90 0.0M
2022-12-23 272.80 272.80 272.80 274.55 0.0M
2022-12-22 272.60 272.60 272.60 272.60 0.0M
2022-12-21 274.20 275.70 274.20 275.90 0.0M
2022-12-20 273.05 273.05 272.80 273.35 0.0M
2022-12-19 271.70 272.20 271.70 272.50 0.0M
2022-12-16 269.55 269.55 269.55 266.63 0.0M
2022-12-15 268.20 268.20 268.20 267.30 0.0M
2022-12-14 270.50 270.50 270.50 270.50 0.0M
2022-12-13 272.00 272.00 272.00 271.45 0.0M
2022-12-12 267.80 267.80 267.20 268.65 0.0M
2022-12-09 270.50 270.50 270.50 269.20 0.0M
2022-12-08 270.30 271.60 270.30 270.90 0.0M
2022-12-07 270.80 271.00 269.10 269.85 0.0M
2022-12-06 271.80 271.80 271.80 271.80 0.0M
2022-12-05 270.55 270.55 270.55 270.95 0.0M
2022-12-02 276.15 276.15 276.15 276.15 0.0M
2022-12-01 275.50 275.50 275.50 275.50 0.0M
2022-11-30 281.55 281.90 280.10 279.55 0.0M
2022-11-29 276.95 276.95 276.95 277.10 0.0M
2022-11-28 276.60 276.60 276.60 276.60 0.0M
2022-11-25 279.75 279.75 279.75 279.75 0.0M
2022-11-24 280.90 280.90 280.90 280.90 0.0M
2022-11-23 280.20 281.00 280.10 280.90 0.0M
2022-11-22 278.50 278.50 278.50 278.50 0.0M
2022-11-21 274.90 274.90 274.90 276.00 0.0M
2022-11-18 279.10 279.10 279.10 279.10 0.0M
2022-11-17 278.20 278.20 278.10 279.55 0.0M
2022-11-16 280.00 280.00 280.00 280.00 0.0M
2022-11-15 282.20 282.20 279.35 280.75 0.0M
2022-11-14 282.30 283.20 281.50 281.55 0.0M
2022-11-11 284.50 285.40 284.50 286.30 0.0M
2022-11-10 281.65 282.40 281.35 283.70 0.0M
2022-11-09 277.25 277.25 277.25 275.55 0.0M
2022-11-08 277.70 277.70 277.70 278.60 0.0M
2022-11-07 278.50 279.45 278.50 279.35 0.0M
2022-11-04 270.50 275.60 270.50 276.80 0.0M
2022-11-03 267.10 267.10 264.90 266.90 0.0M
2022-11-02 271.40 272.50 271.40 268.35 0.0M
2022-11-01 269.30 269.70 269.20 270.10 0.0M
2022-10-31 269.10 270.65 269.10 270.50 0.0M
2022-10-28 270.70 270.70 270.70 270.70 0.0M
2022-10-27 272.50 272.65 272.50 271.75 0.0M
2022-10-26 270.70 273.00 270.65 273.00 0.0M
2022-10-25 270.40 270.80 270.40 271.60 0.0M
2022-10-24 268.10 268.15 268.05 268.65 0.0M
2022-10-21 269.20 269.20 269.20 269.20 0.0M
2022-10-20 271.05 271.05 271.05 269.35 0.0M
2022-10-19 266.60 266.60 266.50 266.50 0.0M
2022-10-18 268.40 268.40 268.40 268.40 0.0M
2022-10-17 266.35 266.35 266.35 266.35 0.0M
2022-10-14 261.40 261.40 261.40 258.40 0.0M
2022-10-13 259.50 261.95 259.50 261.95 0.0M
2022-10-12 261.30 261.35 260.70 259.55 0.0M
2022-10-11 262.10 262.70 261.30 262.05 0.0M
2022-10-10 263.20 263.20 263.20 263.20 0.0M
2022-10-07 265.70 265.70 265.70 265.70 0.0M
2022-10-06 268.05 268.05 268.05 268.05 0.0M
2022-10-05 267.90 267.90 266.90 269.55 0.0M
2022-10-04 266.90 266.90 266.90 271.05 0.0M
2022-10-03 261.75 261.75 261.75 261.75 0.0M
2022-09-30 257.55 257.55 257.55 255.40 0.0M
2022-09-29 257.70 257.70 255.55 257.20 0.0M
2022-09-28 254.50 260.30 253.70 260.20 0.0M
2022-09-27 254.55 254.55 253.20 254.10 0.0M
2022-09-26 254.15 254.15 253.10 252.15 0.0M
2022-09-23 258.30 258.40 258.30 258.40 0.0M
2022-09-22 265.25 265.25 265.25 264.80 0.0M
2022-09-21 264.20 265.00 264.20 264.65 0.0M
2022-09-20 267.10 267.55 266.25 267.20 0.0M
2022-09-19 267.45 267.45 267.45 269.00 0.0M
2022-09-16 272.10 272.10 272.10 271.78 0.0M
2022-09-15 271.85 271.85 271.85 271.85 0.0M
2022-09-14 273.00 274.00 273.00 274.05 0.0M
2022-09-13 274.50 274.60 271.95 271.95 0.0M
2022-09-12 277.90 280.70 277.90 280.70 0.0M
2022-09-09 274.15 274.55 273.95 274.25 0.0M
2022-09-08 270.20 270.50 269.20 270.60 0.0M
2022-09-07 271.00 271.40 269.85 271.40 0.0M
2022-09-06 273.40 273.40 271.15 271.15 0.0M
2022-09-05 275.05 275.05 275.05 273.35 0.0M
2022-09-02 276.00 276.60 273.35 273.35 0.0M
2022-09-01 273.30 274.65 273.15 274.40 0.0M
2022-08-31 278.95 279.25 277.95 276.25 0.0M
2022-08-30 281.20 281.20 279.80 280.60 0.0M
2022-08-29 287.20 287.20 287.20 287.20 0.0M
2022-08-26 288.35 288.35 286.90 286.75 0.0M
2022-08-25 289.70 290.85 289.70 291.30 0.0M
2022-08-24 285.20 286.30 285.20 286.30 0.0M
2022-08-23 286.25 286.25 286.20 286.20 0.0M
2022-08-22 286.40 286.40 286.40 286.40 0.0M
2022-08-19 288.20 288.50 288.20 288.50 0.0M
2022-08-18 293.30 293.30 292.00 292.60 0.0M
2022-08-17 295.20 296.75 294.90 296.05 0.0M
2022-08-16 296.75 297.35 296.60 296.90 0.0M
2022-08-15 296.45 296.60 295.85 295.90 0.0M
2022-08-12 298.90 298.95 298.90 299.40 0.0M
2022-08-11 298.80 298.80 297.45 296.50 0.0M
2022-08-10 293.45 295.80 293.45 295.60 0.0M
2022-08-09 290.15 290.15 289.30 289.30 0.0M
2022-08-08 289.25 289.25 289.05 289.10 0.0M
2022-08-05 284.60 285.35 284.45 285.35 0.0M
2022-08-04 284.75 284.75 284.75 284.75 0.0M
2022-08-03 283.80 284.95 283.80 284.95 0.0M
2022-08-02 283.30 283.30 283.30 283.30 0.0M
2022-08-01 286.75 286.75 286.75 286.75 0.0M
2022-07-29 286.00 286.00 286.00 286.00 0.0M
2022-07-28 282.35 283.95 282.25 283.95 0.0M
2022-07-27 279.25 280.00 279.25 282.70 0.0M
2022-07-26 276.70 277.15 276.60 277.15 0.0M
2022-07-25 278.10 278.70 278.10 278.60 0.0M
2022-07-22 281.00 281.00 278.30 279.50 0.0M
2022-07-21 277.95 278.45 277.95 279.95 0.0M
2022-07-20 276.95 276.95 274.75 274.75 0.0M
2022-07-19 272.80 272.85 272.80 273.85 0.0M
2022-07-18 270.15 270.50 268.25 268.60 0.0M
2022-07-15 264.20 264.20 264.20 264.80 0.0M
2022-07-14 261.80 262.00 258.30 261.80 0.0M
2022-07-13 268.10 268.25 263.80 265.35 0.0M
2022-07-12 267.90 269.10 267.35 267.90 0.0M
2022-07-11 268.80 270.50 268.80 269.60 0.0M
2022-07-08 271.55 273.25 271.55 273.00 0.0M
2022-07-07 273.40 274.00 273.40 274.05 0.0M
2022-07-06 266.70 269.05 266.70 268.45 0.0M
2022-07-05 268.20 268.35 266.20 268.45 0.0M
2022-07-04 273.65 273.65 272.15 274.15 0.0M
2022-07-01 273.60 274.00 271.90 274.15 0.0M
2022-06-30 273.80 275.90 273.20 275.10 0.0M
2022-06-29 278.10 278.10 278.10 277.60 0.0M
2022-06-28 280.40 280.40 277.60 277.10 0.0M
2022-06-27 277.70 277.70 277.30 277.65 0.0M
2022-06-24 276.85 276.85 276.85 277.50 0.0M
2022-06-23 272.00 272.30 269.85 271.60 0.0M
2022-06-22 274.10 274.20 273.70 273.50 0.0M
2022-06-21 278.00 279.70 277.90 278.25 0.0M
2022-06-20 276.80 276.80 276.80 276.80 0.0M
2022-06-17 276.89 277.25 276.89 276.89 0.0M
2022-06-16 276.25 277.45 275.50 276.95 0.0M
2022-06-15 280.50 284.15 279.85 282.60 0.0M
2022-06-14 278.20 278.70 276.45 277.15 0.0M
2022-06-13 278.05 278.65 277.40 277.80 0.0M
2022-06-10 286.95 286.95 285.00 285.50 0.0M
2022-06-09 292.60 292.70 290.05 287.55 0.0M
2022-06-08 297.55 297.55 294.45 294.50 0.0M
2022-06-07 296.25 297.10 296.10 296.80 0.0M
2022-06-06 298.85 299.00 297.15 297.95 0.0M
2022-06-03 298.10 298.10 296.80 297.25 0.0M
2022-06-02 297.20 300.40 297.00 301.25 0.0M
2022-06-01 301.60 301.60 296.60 297.75 0.0M
2022-05-31 302.80 304.25 301.45 301.55 0.0M
2022-05-30 297.85 297.85 297.85 297.85 0.0M
2022-05-27 296.75 297.70 296.75 297.85 0.0M
2022-05-26 293.60 295.60 293.60 295.10 0.0M
2022-05-25 291.80 292.80 291.75 292.15 0.0M
2022-05-24 289.75 290.30 287.90 290.20 0.0M
2022-05-23 290.90 293.05 290.90 292.70 0.0M
2022-05-20 294.15 294.30 289.25 292.15 0.0M
2022-05-19 288.40 293.20 288.40 293.30 0.0M
2022-05-18 295.70 295.80 292.35 291.20 0.0M
2022-05-17 295.30 295.35 294.80 295.40 0.0M
2022-05-16 291.90 294.50 291.90 293.85 0.0M
2022-05-13 293.40 297.25 293.30 297.00 0.0M
2022-05-12 290.30 290.40 289.70 290.65 0.0M
2022-05-11 303.70 303.70 298.70 297.70 0.0M
2022-05-10 302.75 303.55 299.80 300.50 0.0M
2022-05-09 305.50 306.80 303.55 303.45 0.0M
2022-05-06 307.00 308.05 304.30 306.50 0.0M
2022-05-05 314.00 314.00 306.80 308.45 0.0M
2022-05-04 312.20 316.80 312.10 318.30 0.0M
2022-05-03 314.20 315.10 313.70 314.55 0.0M
2022-05-02 314.50 314.50 312.65 313.10 0.0M
2022-04-29 318.55 318.55 315.10 315.45 0.0M
2022-04-28 315.70 317.65 313.80 317.50 0.0M
2022-04-27 312.60 314.20 312.60 314.00 0.0M
2022-04-26 313.60 313.60 310.65 310.25 0.0M
2022-04-25 315.20 315.70 313.20 315.65 0.0M
2022-04-22 318.50 318.65 316.65 316.10 0.0M
2022-04-21 322.10 322.10 319.15 319.25 0.0M
2022-04-20 326.20 326.20 324.45 324.95 0.0M
2022-04-19 328.20 328.20 324.70 325.35 0.0M
2022-04-18 327.35 330.30 327.35 329.50 0.0M
2022-04-14 327.65 327.65 326.60 326.70 0.0M
2022-04-13 329.90 330.75 329.20 330.40 0.0M
2022-04-12 331.25 331.25 330.40 330.80 0.0M
2022-04-11 333.30 333.30 332.60 332.65 0.0M
2022-04-08 329.90 329.90 329.20 329.25 0.0M
2022-04-07 326.05 328.50 325.95 327.55 0.0M
2022-04-06 327.05 327.10 325.45 326.70 0.0M
2022-04-05 327.30 327.30 327.30 326.35 0.0M
2022-04-04 330.50 330.50 330.50 330.50 0.0M
2022-04-01 328.30 328.65 328.30 329.70 0.0M
2022-03-31 328.40 328.65 327.95 326.60 0.0M
2022-03-30 329.80 329.80 329.80 329.15 0.0M
2022-03-29 328.95 329.85 328.95 330.25 0.0M