ICE Mini MSCI USA Small Cap

🏛️ usa →
1,148.10
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
2022-12-30 821.95 821.95 821.95 821.95 0.0M
2022-12-29 822.00 822.00 822.00 822.00 0.0M
2022-12-28 803.10 803.10 803.10 803.10 0.0M
2022-12-27 816.20 816.20 816.20 816.20 0.0M
2022-12-23 819.80 819.80 819.80 819.80 0.0M
2022-12-22 815.70 815.70 815.70 815.70 0.0M
2022-12-21 825.90 825.90 825.90 825.90 0.0M
2022-12-20 812.20 812.20 812.20 812.20 0.0M
2022-12-19 808.30 808.30 808.30 808.30 0.0M
2022-12-16 819.59 819.59 819.59 819.59 0.0M
2022-12-15 826.70 826.70 826.70 826.70 0.0M
2022-12-14 847.20 847.20 847.20 847.20 0.0M
2022-12-13 851.40 851.40 851.40 851.40 0.0M
2022-12-12 845.30 845.30 845.30 845.30 0.0M
2022-12-09 835.00 835.00 835.00 835.00 0.0M
2022-12-08 843.80 843.80 843.80 843.80 0.0M
2022-12-07 837.60 837.60 837.60 837.60 0.0M
2022-12-06 840.60 840.60 840.60 840.60 0.0M
2022-12-05 852.20 852.20 852.20 852.20 0.0M
2022-12-02 875.90 875.90 875.90 875.90 0.0M
2022-12-01 872.40 872.40 872.40 872.40 0.0M
2022-11-30 873.30 873.30 873.30 873.30 0.0M
2022-11-29 851.00 851.00 851.00 851.00 0.0M
2022-11-28 848.10 848.10 848.10 848.10 0.0M
2022-11-25 865.20 865.20 865.20 865.20 0.0M
2022-11-24 862.30 862.30 862.30 862.30 0.0M
2022-11-23 862.30 862.30 862.30 862.30 0.0M
2022-11-22 860.10 860.10 860.10 860.10 0.0M
2022-11-21 848.10 848.10 848.10 848.10 0.0M
2022-11-18 852.10 852.10 852.10 852.10 0.0M
2022-11-17 847.70 847.70 847.70 847.70 0.0M
2022-11-16 853.80 853.80 853.80 853.80 0.0M
2022-11-15 869.40 869.40 869.40 869.40 0.0M
2022-11-14 855.80 855.80 855.80 855.80 0.0M
2022-11-11 866.50 866.50 866.50 866.50 0.0M
2022-11-10 859.00 859.00 859.00 859.00 0.0M
2022-11-09 809.90 809.90 809.90 809.90 0.0M
2022-11-08 829.60 829.60 829.60 829.60 0.0M
2022-11-07 828.10 828.10 828.10 828.10 0.0M
2022-11-04 822.30 822.30 822.30 822.30 0.0M
2022-11-03 812.80 812.80 812.80 812.80 0.0M
2022-11-02 816.90 816.90 816.90 816.90 0.0M
2022-11-01 842.80 842.80 842.80 842.80 0.0M
2022-10-31 840.00 840.00 840.00 840.00 0.0M
2022-10-28 840.80 840.80 840.80 840.80 0.0M
2022-10-27 823.80 823.80 823.80 823.80 0.0M
2022-10-26 823.20 823.20 823.20 823.20 0.0M
2022-10-25 821.00 821.00 821.00 821.00 0.0M
2022-10-24 799.30 799.30 799.30 799.30 0.0M
2022-10-21 795.20 795.20 795.20 795.20 0.0M
2022-10-20 779.00 779.00 779.00 779.00 0.0M
2022-10-19 789.20 789.20 789.20 789.20 0.0M
2022-10-18 804.40 804.40 804.40 804.40 0.0M
2022-10-17 793.80 793.80 793.80 793.80 0.0M
2022-10-14 771.10 771.10 771.10 771.10 0.0M
2022-10-13 791.30 791.30 791.30 791.30 0.0M
2022-10-12 774.30 774.30 774.30 774.30 0.0M
2022-10-11 777.50 777.50 777.50 777.50 0.0M
2022-10-10 777.40 777.40 777.40 777.40 0.0M
2022-10-07 782.50 782.50 782.50 782.50 0.0M
2022-10-06 804.60 804.60 804.60 804.60 0.0M
2022-10-05 809.80 809.80 809.80 809.80 0.0M
2022-10-04 814.50 814.50 814.50 814.50 0.0M
2022-10-03 782.70 782.70 782.70 782.70 0.0M
2022-09-30 762.10 762.10 762.10 762.10 0.0M
2022-09-29 766.70 766.70 766.70 766.70 0.0M
2022-09-28 784.60 784.60 784.60 784.60 0.0M
2022-09-27 761.50 761.50 761.50 761.50 0.0M
2022-09-26 759.00 759.00 759.00 759.00 0.0M
2022-09-23 771.30 771.30 771.30 771.30 0.0M
2022-09-22 789.90 789.90 789.90 789.90 0.0M
2022-09-21 808.60 808.60 808.60 808.60 0.0M
2022-09-20 820.00 820.00 820.00 820.00 0.0M
2022-09-19 833.30 833.30 833.30 833.30 0.0M
2022-09-16 825.35 825.35 825.35 825.35 0.0M
2022-09-15 838.40 838.40 838.40 838.40 0.0M
2022-09-14 843.50 843.50 843.50 843.50 0.0M
2022-09-13 841.70 841.70 841.70 841.70 0.0M
2022-09-12 875.80 875.80 875.80 875.80 0.0M
2022-09-09 865.60 865.60 865.60 865.60 0.0M
2022-09-07 841.50 841.50 841.50 841.50 0.0M
2022-09-06 822.30 822.30 822.30 822.30 0.0M
2022-09-05 829.20 829.20 829.20 829.20 0.0M
2022-09-02 829.20 829.20 829.20 829.20 0.0M
2022-09-01 834.90 834.90 834.90 834.90 0.0M
2022-08-31 843.20 843.20 843.20 843.20 0.0M
2022-08-30 848.60 848.60 848.60 848.60 0.0M
2022-08-29 860.50 860.50 860.50 860.50 0.0M
2022-08-26 867.30 867.30 867.30 867.30 0.0M
2022-08-25 895.80 895.80 895.80 895.80 0.0M
2022-08-24 882.10 882.10 882.10 882.10 0.0M
2022-08-23 875.90 875.90 875.90 875.90 0.0M
2022-08-22 874.60 874.60 874.60 874.60 0.0M
2022-08-19 893.50 893.50 893.50 893.50 0.0M
2022-08-18 911.60 911.60 911.60 911.60 0.0M
2022-08-17 905.10 905.10 905.10 905.10 0.0M
2022-08-16 919.20 919.20 919.20 919.20 0.0M
2022-08-15 917.00 917.00 917.00 917.00 0.0M
2022-08-12 915.10 915.10 915.10 915.10 0.0M
2022-08-11 899.30 899.30 899.30 899.30 0.0M
2022-08-10 895.70 895.70 895.70 895.70 0.0M
2022-08-09 871.60 871.60 871.60 871.60 0.0M
2022-08-08 884.00 884.00 884.00 884.00 0.0M
2022-08-05 876.30 876.30 876.30 876.30 0.0M
2022-08-04 869.60 869.60 869.60 869.60 0.0M
2022-08-03 872.90 872.90 872.90 872.90 0.0M
2022-08-02 862.00 862.00 862.00 862.00 0.0M
2022-08-01 865.80 865.80 865.80 865.80 0.0M
2022-07-29 866.20 866.20 866.20 866.20 0.0M
2022-07-28 858.50 858.50 858.50 858.50 0.0M
2022-07-27 846.00 846.00 846.00 846.00 0.0M
2022-07-26 827.80 827.80 827.80 827.80 0.0M
2022-07-25 834.50 834.50 834.50 834.50 0.0M
2022-07-22 830.10 830.10 830.10 830.10 0.0M
2022-07-21 840.80 840.80 840.80 840.80 0.0M
2022-07-20 836.30 836.30 836.30 836.30 0.0M
2022-07-19 824.40 824.40 824.40 824.40 0.0M
2022-07-18 797.30 797.30 797.30 797.30 0.0M
2022-07-15 798.70 798.70 798.70 798.70 0.0M
2022-07-14 782.70 782.70 782.70 782.70 0.0M
2022-07-13 791.50 791.50 791.50 791.50 0.0M
2022-07-12 792.80 792.80 792.80 792.80 0.0M
2022-07-11 794.80 794.80 794.80 794.80 0.0M
2022-07-08 809.00 809.00 809.00 809.00 0.0M
2022-07-07 809.50 809.50 809.50 809.50 0.0M
2022-07-06 791.30 791.30 791.30 791.30 0.0M
2022-07-05 796.60 796.60 796.60 796.60 0.0M
2022-07-04 793.40 793.40 793.40 793.40 0.0M
2022-07-01 793.40 793.40 793.40 793.40 0.0M
2022-06-30 783.20 783.20 783.20 783.20 0.0M
2022-06-29 790.60 790.60 790.60 790.60 0.0M
2022-06-28 799.00 799.00 799.00 799.00 0.0M
2022-06-27 812.40 812.40 812.40 812.40 0.0M
2022-06-24 810.50 810.50 810.50 810.50 0.0M
2022-06-23 784.70 784.70 784.70 784.70 0.0M
2022-06-22 775.50 775.50 775.50 775.50 0.0M
2022-06-21 777.40 777.40 777.40 777.40 0.0M
2022-06-20 768.10 768.10 768.10 768.10 0.0M
2022-06-17 766.23 766.23 766.23 766.23 0.0M
2022-06-16 756.70 756.70 756.70 756.70 0.0M
2022-06-15 794.60 794.60 794.60 794.60 0.0M
2022-06-14 783.50 783.50 783.50 783.50 0.0M
2022-06-13 786.10 786.10 786.10 786.10 0.0M
2022-06-10 826.80 826.80 826.80 826.80 0.0M
2022-06-09 851.50 851.50 851.50 851.50 0.0M
2022-06-08 871.30 871.30 871.30 871.30 0.0M
2022-06-07 884.10 884.10 884.10 884.10 0.0M
2022-06-06 872.90 872.90 872.90 872.90 0.0M
2022-06-03 869.10 869.10 869.10 869.10 0.0M
2022-06-02 878.00 878.00 878.00 878.00 0.0M
2022-06-01 857.10 857.10 857.10 857.10 0.0M
2022-05-31 863.00 863.00 863.00 863.00 0.0M
2022-05-30 873.30 873.30 873.30 873.30 0.0M
2022-05-27 873.30 873.30 873.30 873.30 0.0M
2022-05-26 852.10 852.10 852.10 852.10 0.0M
2022-05-25 832.90 832.90 832.90 832.90 0.0M
2022-05-24 816.50 816.50 816.50 816.50 0.0M
2022-05-23 829.00 829.00 829.00 829.00 0.0M
2022-05-20 820.00 820.00 820.00 820.00 0.0M
2022-05-19 821.60 821.60 821.60 821.60 0.0M
2022-05-18 821.50 821.50 821.50 821.50 0.0M
2022-05-17 852.60 852.60 852.60 852.60 0.0M
2022-05-16 827.40 827.40 827.40 827.40 0.0M
2022-05-13 832.10 832.10 832.10 832.10 0.0M
2022-05-12 806.80 806.80 806.80 806.80 0.0M
2022-05-11 797.60 797.60 797.60 797.60 0.0M
2022-05-10 814.70 814.70 814.70 814.70 0.0M
2022-05-09 816.70 816.70 816.70 816.70 0.0M
2022-05-06 852.50 852.50 852.50 852.50 0.0M
2022-05-05 866.40 866.40 866.40 866.40 0.0M
2022-05-04 901.10 901.10 901.10 901.10 0.0M
2022-05-03 877.80 877.80 877.80 877.80 0.0M
2022-05-02 870.40 870.40 870.40 870.40 0.0M
2022-04-29 863.00 863.00 863.00 863.00 0.0M
2022-04-28 887.70 887.70 887.70 887.70 0.0M
2022-04-27 871.40 871.40 871.40 871.40 0.0M
2022-04-26 872.50 872.50 872.50 872.50 0.0M
2022-04-25 900.40 900.40 900.40 900.40 0.0M
2022-04-22 894.40 894.40 894.40 894.40 0.0M
2022-04-21 917.90 917.90 917.90 917.90 0.0M
2022-04-20 938.60 938.60 938.60 938.60 0.0M
2022-04-19 934.50 934.50 934.50 934.50 0.0M
2022-04-18 914.80 914.80 914.80 914.80 0.0M
2022-04-14 920.00 920.00 920.00 920.00 0.0M
2022-04-13 927.40 927.40 927.40 927.40 0.0M
2022-04-12 910.60 910.60 910.60 910.60 0.0M
2022-04-11 909.30 909.30 909.30 909.30 0.0M
2022-04-08 914.20 914.20 914.20 914.20 0.0M
2022-04-07 917.80 917.80 917.80 917.80 0.0M
2022-04-06 920.30 920.30 920.30 920.30 0.0M
2022-04-05 932.50 932.50 932.50 932.50 0.0M
2022-04-04 952.10 952.10 952.10 952.10 0.0M
2022-04-01 951.00 951.00 951.00 951.00 0.0M
2022-03-31 942.30 942.30 942.30 942.30 0.0M
2022-03-30 953.80 953.80 953.80 953.80 0.0M
2022-03-29 969.70 969.70 969.70 969.70 0.0M