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
2023-12-29 298.10 298.10 298.10 297.65 0.0M
2023-12-28 298.20 298.20 298.20 296.60 0.0M
2023-12-27 296.55 296.55 296.55 298.90 0.0M
2023-12-26 295.35 295.35 295.35 295.55 0.0M
2023-12-22 294.30 294.30 293.80 293.90 0.0M
2023-12-21 294.30 294.90 294.10 294.95 0.0M
2023-12-20 294.30 294.45 293.85 291.05 0.0M
2023-12-19 295.30 295.30 295.30 295.30 0.0M
2023-12-18 291.65 292.70 291.50 292.45 0.0M
2023-12-15 293.45 293.45 293.45 288.36 0.0M
2023-12-14 285.80 286.00 285.80 288.75 0.0M
2023-12-13 278.50 278.50 278.50 283.90 0.0M
2023-12-12 279.20 279.50 279.20 280.15 0.0M
2023-12-11 280.20 280.95 279.60 281.15 0.0M
2023-12-08 279.20 279.20 279.20 279.20 0.0M
2023-12-07 280.20 280.70 280.20 281.15 0.0M
2023-12-06 281.00 281.00 280.20 279.45 0.0M
2023-12-05 280.70 280.80 280.40 280.80 0.0M
2023-12-04 283.90 283.90 282.20 282.70 0.0M
2023-12-01 282.30 283.90 282.30 284.15 0.0M
2023-11-30 281.70 282.60 281.70 282.70 0.0M
2023-11-29 281.80 281.80 281.80 281.80 0.0M
2023-11-28 283.85 283.85 283.85 283.85 0.0M
2023-11-27 281.40 281.40 281.40 282.05 0.0M
2023-11-24 281.25 281.25 281.25 281.15 0.0M
2023-11-23 280.15 280.15 280.15 280.15 0.0M
2023-11-22 279.80 280.20 279.20 280.15 0.0M
2023-11-21 282.00 282.20 282.00 281.30 0.0M
2023-11-20 282.60 282.70 282.60 283.50 0.0M
2023-11-17 281.60 281.70 281.45 281.90 0.0M
2023-11-16 282.40 282.50 281.45 281.10 0.0M
2023-11-15 282.90 283.60 282.70 283.05 0.0M
2023-11-14 278.30 281.40 278.30 281.45 0.0M
2023-11-13 272.40 272.40 272.40 272.50 0.0M
2023-11-10 273.90 273.90 273.90 273.90 0.0M
2023-11-09 274.80 275.20 274.80 272.85 0.0M
2023-11-08 275.85 275.90 275.80 275.65 0.0M
2023-11-07 277.45 277.45 277.45 277.45 0.0M
2023-11-06 279.60 279.75 279.50 279.25 0.0M
2023-11-03 276.55 278.35 276.55 277.85 0.0M
2023-11-02 272.45 272.45 272.40 273.20 0.0M
2023-11-01 266.35 267.60 266.35 268.60 0.0M
2023-10-31 264.80 264.90 262.80 264.80 0.0M
2023-10-30 263.75 263.80 262.35 262.20 0.0M
2023-10-27 260.70 261.05 258.05 257.65 0.0M
2023-10-26 261.20 261.20 259.85 260.30 0.0M
2023-10-25 262.20 262.70 262.10 262.30 0.0M
2023-10-24 262.70 262.75 261.95 262.45 0.0M
2023-10-23 260.30 261.70 260.30 261.50 0.0M
2023-10-20 263.30 263.30 262.75 262.55 0.0M
2023-10-19 266.50 266.70 265.75 266.10 0.0M
2023-10-18 269.40 269.40 268.20 267.55 0.0M
2023-10-17 273.00 273.20 273.00 272.75 0.0M
2023-10-16 269.60 271.00 269.60 271.05 0.0M
2023-10-13 267.20 268.05 266.80 265.10 0.0M
2023-10-12 270.70 270.70 266.90 267.05 0.0M
2023-10-11 269.80 269.80 269.70 270.20 0.0M
2023-10-10 269.90 270.50 269.90 270.15 0.0M
2023-10-09 263.35 263.35 262.75 264.30 0.0M
2023-10-06 265.45 269.10 265.45 269.85 0.0M
2023-10-05 265.40 265.65 265.30 266.45 0.0M
2023-10-04 267.20 267.20 267.20 265.80 0.0M
2023-10-03 269.85 269.85 268.30 268.80 0.0M
2023-10-02 273.40 273.40 269.65 270.35 0.0M
2023-09-29 273.10 273.10 271.80 271.65 0.0M
2023-09-28 272.20 272.20 272.20 272.10 0.0M
2023-09-27 272.10 272.10 272.10 272.10 0.0M
2023-09-26 272.50 272.50 272.50 272.50 0.0M
2023-09-25 274.20 274.85 274.05 274.85 0.0M
2023-09-22 274.60 276.00 274.60 274.50 0.0M
2023-09-21 274.60 274.60 274.60 273.40 0.0M
2023-09-20 276.00 278.15 276.00 276.05 0.0M
2023-09-19 275.35 275.35 275.35 275.35 0.0M
2023-09-18 274.90 275.35 274.80 275.40 0.0M
2023-09-15 274.61 274.61 274.61 274.61 0.0M
2023-09-14 274.80 274.80 274.80 274.80 0.0M
2023-09-13 274.70 274.80 274.70 274.85 0.0M
2023-09-12 275.85 275.85 275.85 275.85 0.0M
2023-09-11 276.15 276.30 276.15 276.90 0.0M
2023-09-08 275.30 275.50 274.70 274.95 0.0M
2023-09-07 273.65 273.65 273.65 273.65 0.0M
2023-09-06 276.00 276.00 274.85 274.70 0.0M
2023-09-05 276.45 276.45 276.45 276.45 0.0M
2023-09-04 280.45 280.45 280.45 280.45 0.0M
2023-09-01 280.70 281.05 279.70 280.45 0.0M
2023-08-31 282.30 282.30 280.15 279.85 0.0M
2023-08-30 285.50 285.50 285.30 284.70 0.0M
2023-08-29 284.95 284.95 284.95 284.95 0.0M
2023-08-28 283.60 283.60 283.60 284.15 0.0M
2023-08-25 282.05 282.05 282.05 282.05 0.0M
2023-08-24 279.90 279.90 279.90 279.90 0.0M
2023-08-23 279.40 279.40 279.40 281.65 0.0M
2023-08-22 279.60 279.60 278.65 278.45 0.0M
2023-08-21 280.00 280.00 280.00 280.00 0.0M
2023-08-18 278.30 278.90 278.30 278.95 0.0M
2023-08-17 279.20 279.20 279.20 279.20 0.0M
2023-08-16 279.40 279.40 279.40 279.40 0.0M
2023-08-15 281.05 281.05 281.05 281.05 0.0M
2023-08-14 284.40 284.40 284.40 284.40 0.0M
2023-08-11 285.60 285.60 284.30 284.30 0.0M
2023-08-10 288.40 288.65 288.40 285.70 0.0M
2023-08-09 284.30 284.55 283.70 284.05 0.0M
2023-08-08 283.80 283.90 283.80 284.65 0.0M
2023-08-07 287.35 287.35 285.70 286.50 0.0M
2023-08-04 288.70 288.90 288.70 287.30 0.0M
2023-08-03 285.95 285.95 285.90 285.95 0.0M
2023-08-02 290.15 290.15 290.10 287.50 0.0M
2023-08-01 295.30 295.30 295.30 293.10 0.0M
2023-07-31 297.75 297.75 297.75 297.75 0.0M
2023-07-28 296.20 296.20 296.20 299.40 0.0M
2023-07-27 297.40 298.60 297.20 294.85 0.0M
2023-07-26 296.90 297.90 296.85 298.90 0.0M
2023-07-25 296.00 296.00 296.00 296.85 0.0M
2023-07-24 293.85 294.30 293.85 294.20 0.0M
2023-07-21 291.35 291.35 291.35 291.35 0.0M
2023-07-20 293.90 293.90 293.20 292.75 0.0M
2023-07-19 294.45 294.45 294.35 293.00 0.0M
2023-07-18 294.25 294.25 294.20 293.90 0.0M
2023-07-17 293.80 293.80 293.80 293.80 0.0M
2023-07-14 292.95 292.95 292.95 292.95 0.0M
2023-07-13 291.30 293.70 291.30 294.50 0.0M
2023-07-12 288.05 291.35 288.05 291.65 0.0M
2023-07-11 284.00 284.00 284.00 284.00 0.0M
2023-07-10 278.35 278.35 278.35 280.90 0.0M
2023-07-07 278.00 278.00 278.00 279.70 0.0M
2023-07-06 276.30 276.30 276.30 277.15 0.0M
2023-07-05 281.95 281.95 281.95 281.95 0.0M
2023-07-04 281.45 281.45 281.45 281.45 0.0M
2023-07-03 281.80 281.80 281.80 281.45 0.0M
2023-06-30 280.50 280.50 280.10 280.80 0.0M
2023-06-29 279.20 279.20 279.20 279.40 0.0M
2023-06-28 279.50 279.50 279.50 279.50 0.0M
2023-06-27 280.10 280.20 279.70 280.05 0.0M
2023-06-26 278.50 278.50 278.00 278.15 0.0M
2023-06-23 278.50 278.50 278.50 278.50 0.0M
2023-06-22 280.80 280.80 280.40 280.55 0.0M
2023-06-21 283.25 283.25 282.60 282.60 0.0M
2023-06-20 283.50 283.50 283.50 283.55 0.0M
2023-06-19 288.30 288.30 288.30 288.30 0.0M
2023-06-16 288.20 288.20 288.20 283.87 0.0M
2023-06-15 282.20 282.20 282.10 283.30 0.0M
2023-06-14 281.95 283.35 281.95 283.00 0.0M
2023-06-13 278.70 279.30 278.70 278.85 0.0M
2023-06-12 278.45 278.45 278.45 278.45 0.0M
2023-06-09 279.10 279.10 279.10 279.10 0.0M
2023-06-08 276.15 276.15 276.00 277.15 0.0M
2023-06-07 275.20 275.20 275.20 275.20 0.0M
2023-06-06 275.05 275.05 275.05 275.05 0.0M
2023-06-05 273.60 274.70 273.60 274.30 0.0M
2023-06-02 271.00 271.95 270.90 272.75 0.0M
2023-06-01 264.30 266.90 264.30 267.95 0.0M
2023-05-31 264.70 264.70 262.35 263.20 0.0M
2023-05-30 266.90 266.90 266.35 265.85 0.0M
2023-05-29 268.20 268.20 268.20 268.20 0.0M
2023-05-26 267.70 268.30 267.70 268.20 0.0M
2023-05-25 268.95 269.00 266.70 265.60 0.0M
2023-05-24 269.60 269.60 269.60 269.05 0.0M
2023-05-23 270.50 270.50 270.50 270.50 0.0M
2023-05-22 272.85 274.45 272.85 274.55 0.0M
2023-05-19 272.30 272.30 272.30 272.20 0.0M
2023-05-18 272.55 272.55 272.55 272.55 0.0M
2023-05-17 274.00 274.00 273.90 274.55 0.0M
2023-05-16 273.20 273.70 273.20 273.65 0.0M
2023-05-15 273.35 274.15 273.35 274.95 0.0M
2023-05-12 275.85 275.85 275.85 275.85 0.0M
2023-05-11 275.05 275.80 275.05 276.10 0.0M
2023-05-10 279.60 279.60 278.80 279.00 0.0M
2023-05-09 279.60 279.60 279.60 279.60 0.0M
2023-05-08 282.20 282.20 281.20 281.30 0.0M
2023-05-05 279.90 280.25 279.90 281.55 0.0M
2023-05-04 278.90 279.50 278.70 278.45 0.0M
2023-05-03 278.40 279.15 278.40 279.15 0.0M
2023-05-02 279.05 279.05 277.10 278.45 0.0M
2023-05-01 281.35 281.35 281.35 281.35 0.0M
2023-04-28 282.40 283.00 282.40 283.35 0.0M
2023-04-27 282.20 282.20 282.20 283.30 0.0M
2023-04-26 279.75 279.75 279.75 279.75 0.0M
2023-04-25 279.70 280.05 279.30 278.35 0.0M
2023-04-24 281.05 281.05 281.05 281.05 0.0M
2023-04-21 280.50 280.50 280.40 280.70 0.0M
2023-04-20 281.90 281.90 281.40 280.95 0.0M
2023-04-19 280.95 280.95 280.95 281.15 0.0M
2023-04-18 282.30 282.60 282.30 282.05 0.0M
2023-04-17 281.70 281.70 280.85 281.00 0.0M
2023-04-14 280.70 280.70 279.70 280.30 0.0M
2023-04-13 281.00 281.50 281.00 282.00 0.0M
2023-04-12 277.40 277.40 277.40 277.40 0.0M
2023-04-11 276.95 276.95 276.95 276.70 0.0M
2023-04-10 274.40 274.40 274.40 275.55 0.0M
2023-04-06 275.90 277.55 275.80 277.10 0.0M
2023-04-05 277.25 277.25 276.30 277.00 0.0M
2023-04-04 278.90 280.20 278.90 280.30 0.0M
2023-04-03 276.25 276.95 275.95 277.20 0.0M
2023-03-31 273.60 273.60 272.15 272.45 0.0M
2023-03-30 273.45 274.20 272.90 273.90 0.0M
2023-03-29 270.45 270.60 269.90 270.05 0.0M
2023-03-28 269.70 269.90 269.70 270.40 0.0M
2023-03-27 267.70 267.70 267.40 267.60 0.0M
2023-03-24 266.05 266.20 265.60 267.35 0.0M
2023-03-23 268.35 268.35 268.00 267.90 0.0M
2023-03-22 266.10 267.40 266.10 265.05 0.0M
2023-03-21 263.50 263.50 262.95 264.10 0.0M
2023-03-20 260.70 261.70 260.70 262.00 0.0M
2023-03-17 259.60 259.60 259.60 255.36 0.0M
2023-03-16 256.30 256.30 256.30 256.30 0.0M
2023-03-15 255.80 255.80 254.60 256.20 0.0M
2023-03-14 262.55 262.75 261.10 262.30 0.0M
2023-03-13 263.50 265.40 263.40 263.50 0.0M
2023-03-10 267.80 268.95 267.50 267.10 0.0M
2023-03-09 268.20 268.20 268.05 266.75 0.0M
2023-03-08 268.55 268.55 268.55 269.30 0.0M
2023-03-07 270.30 270.30 268.90 267.65 0.0M
2023-03-06 272.70 272.70 272.65 272.80 0.0M
2023-03-03 270.50 270.50 270.50 271.15 0.0M
2023-03-02 269.30 269.80 269.30 270.25 0.0M
2023-03-01 270.00 270.00 270.00 270.25 0.0M
2023-02-28 268.00 268.00 268.00 266.35 0.0M
2023-02-27 265.60 265.60 265.60 265.60 0.0M
2023-02-24 264.30 264.75 264.20 265.40 0.0M
2023-02-23 268.30 268.30 268.30 268.30 0.0M
2023-02-22 267.90 267.90 267.90 267.90 0.0M
2023-02-21 271.30 271.30 271.30 269.45 0.0M
2023-02-20 273.85 273.85 273.85 274.75 0.0M
2023-02-17 274.20 274.20 274.20 274.75 0.0M
2023-02-16 275.90 275.90 275.90 275.25 0.0M
2023-02-15 277.20 277.20 277.20 277.20 0.0M
2023-02-14 275.20 275.20 274.25 275.15 0.0M
2023-02-13 274.80 275.15 274.80 275.30 0.0M
2023-02-10 272.65 272.65 272.65 272.45 0.0M
2023-02-09 275.15 275.15 275.15 272.60 0.0M
2023-02-08 274.40 274.40 274.40 274.40 0.0M
2023-02-07 275.40 276.45 275.40 276.55 0.0M
2023-02-06 278.20 278.20 278.20 278.20 0.0M
2023-02-03 283.30 283.30 281.85 280.90 0.0M
2023-02-02 283.75 283.80 282.70 283.70 0.0M
2023-02-01 282.00 282.00 282.00 283.80 0.0M
2023-01-31 281.20 281.20 281.20 282.45 0.0M
2023-01-30 283.00 283.10 282.90 281.85 0.0M
2023-01-27 286.10 286.10 286.10 286.10 0.0M
2023-01-26 287.05 287.05 287.00 287.50 0.0M
2023-01-25 287.50 287.50 287.50 287.50 0.0M
2023-01-24 285.45 285.45 285.45 287.20 0.0M
2023-01-23 287.50 287.50 287.50 286.70 0.0M
2023-01-20 283.90 284.40 283.90 285.95 0.0M
2023-01-19 282.65 283.10 282.60 283.30 0.0M
2023-01-18 284.95 284.95 281.75 281.65 0.0M
2023-01-17 283.10 283.10 283.10 284.00 0.0M
2023-01-16 288.25 288.25 288.25 288.25 0.0M
2023-01-13 287.30 287.30 286.80 288.25 0.0M
2023-01-12 284.90 284.90 284.80 287.00 0.0M
2023-01-11 283.45 283.45 283.45 283.45 0.0M
2023-01-10 284.50 284.50 284.50 284.50 0.0M
2023-01-09 284.50 285.00 284.15 284.15 0.0M
2023-01-06 283.00 283.00 283.00 283.00 0.0M
2023-01-05 277.35 278.20 277.30 277.55 0.0M
2023-01-04 281.30 281.55 281.30 282.60 0.0M
2023-01-03 278.20 278.20 278.20 278.75 0.0M