ICE MSCI USA ESG Leaders GTR

🏛️ usa →
761.80
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
2022-12-30 418.23 418.23 418.23 418.23 0.0M
2022-12-29 422.30 422.30 422.30 422.30 0.0M
2022-12-28 415.20 415.20 415.20 415.20 0.0M
2022-12-27 419.40 419.40 419.40 419.40 0.0M
2022-12-23 421.40 421.40 421.40 421.40 0.0M
2022-12-22 419.70 419.70 419.70 419.70 0.0M
2022-12-21 425.70 425.70 425.70 425.70 0.0M
2022-12-20 420.30 420.30 420.30 420.30 0.0M
2022-12-19 420.50 420.50 420.50 420.50 0.0M
2022-12-16 419.29 419.29 419.29 419.29 0.0M
2022-12-15 424.50 424.50 424.50 424.50 0.0M
2022-12-14 435.40 435.40 435.40 435.40 0.0M
2022-12-13 437.30 437.30 437.30 437.30 0.0M
2022-12-12 434.00 434.00 434.00 434.00 0.0M
2022-12-09 428.30 428.30 428.30 428.30 0.0M
2022-12-08 431.80 431.80 431.80 431.80 0.0M
2022-12-07 428.60 428.60 428.60 428.60 0.0M
2022-12-06 431.00 431.00 431.00 429.50 0.0M
2022-12-05 435.40 435.40 435.40 435.40 0.0M
2022-12-02 443.80 443.80 443.80 443.80 0.0M
2022-12-01 444.30 444.30 444.30 444.30 0.0M
2022-11-30 443.10 443.10 443.10 443.10 0.0M
2022-11-29 429.40 429.40 429.40 429.40 0.0M
2022-11-28 430.30 430.30 430.30 430.30 0.0M
2022-11-25 436.40 436.40 436.40 436.40 0.0M
2022-11-24 436.20 436.20 436.20 436.20 0.0M
2022-11-23 436.20 436.20 436.20 436.20 0.0M
2022-11-22 433.00 433.00 433.00 433.00 0.0M
2022-11-21 427.50 427.50 427.50 427.50 0.0M
2022-11-18 428.00 428.00 428.00 428.00 0.0M
2022-11-17 426.30 426.30 426.30 426.30 0.0M
2022-11-16 428.40 428.40 428.40 428.40 0.0M
2022-11-15 431.10 431.10 431.10 431.10 0.0M
2022-11-14 427.90 427.90 427.90 427.90 0.0M
2022-11-11 431.80 431.80 431.80 431.80 0.0M
2022-11-10 428.10 428.10 428.10 428.10 0.0M
2022-11-09 405.40 405.40 405.40 405.40 0.0M
2022-11-08 413.50 413.50 413.50 413.50 0.0M
2022-11-07 411.20 411.20 411.20 411.20 0.0M
2022-11-04 406.70 406.70 406.70 406.70 0.0M
2022-11-03 400.50 400.50 400.50 400.50 0.0M
2022-11-02 404.80 404.80 404.80 404.80 0.0M
2022-11-01 415.50 415.50 415.50 415.50 0.0M
2022-10-31 417.30 417.30 417.30 417.30 0.0M
2022-10-28 420.40 420.40 420.40 420.40 0.0M
2022-10-27 412.80 412.80 412.80 409.40 0.0M
2022-10-26 410.50 410.50 410.50 410.50 0.0M
2022-10-25 414.50 414.50 414.50 414.50 0.0M
2022-10-24 407.00 407.00 407.00 407.00 0.0M
2022-10-21 401.70 401.70 401.70 401.70 0.0M
2022-10-20 393.10 393.10 393.10 393.10 0.0M
2022-10-19 397.20 397.20 397.20 397.20 0.0M
2022-10-18 400.50 400.50 400.50 400.50 0.0M
2022-10-17 396.60 396.60 396.60 396.60 0.0M
2022-10-14 386.40 386.40 386.40 386.40 0.0M
2022-10-13 396.50 396.50 396.50 396.50 0.0M
2022-10-12 386.70 386.70 386.70 386.70 0.0M
2022-10-11 387.10 387.10 387.10 387.10 0.0M
2022-10-10 389.70 389.70 389.70 389.70 0.0M
2022-10-07 393.10 393.10 393.10 393.10 0.0M
2022-10-06 407.00 407.00 407.00 404.50 0.0M
2022-10-05 408.60 408.60 408.60 408.60 0.0M
2022-10-04 409.90 409.90 409.90 409.90 0.0M
2022-10-03 398.20 398.20 398.20 398.20 0.0M
2022-09-30 397.50 397.50 391.60 391.50 0.0M
2022-09-29 396.00 396.00 396.00 396.00 0.0M
2022-09-28 403.80 403.80 403.80 403.80 0.0M
2022-09-27 394.30 394.30 394.30 394.30 0.0M
2022-09-26 395.50 395.50 395.50 395.50 0.0M
2022-09-23 399.50 399.50 399.50 399.50 0.0M
2022-09-22 405.80 405.80 405.80 405.80 0.0M
2022-09-21 409.30 409.30 409.30 409.30 0.0M
2022-09-20 415.40 415.40 415.40 415.40 0.0M
2022-09-19 421.40 421.40 421.40 421.40 0.0M
2022-09-16 415.49 415.49 415.49 415.49 0.0M
2022-09-15 418.00 418.00 418.00 418.00 0.0M
2022-09-14 423.30 423.30 423.30 423.30 0.0M
2022-09-13 422.70 422.70 422.70 422.70 0.0M
2022-09-12 441.10 441.10 441.10 441.10 0.0M
2022-09-09 438.20 438.20 438.20 438.20 0.0M
2022-09-07 428.30 428.30 428.30 428.30 0.0M
2022-09-06 419.80 419.80 419.80 419.80 0.0M
2022-09-05 420.90 420.90 420.90 420.90 0.0M
2022-09-02 420.90 420.90 420.90 420.90 0.0M
2022-09-01 426.40 426.40 426.40 426.40 0.0M
2022-08-31 425.70 425.70 425.70 425.70 0.0M
2022-08-30 429.10 429.10 429.10 429.10 0.0M
2022-08-29 433.30 433.30 433.30 433.30 0.0M
2022-08-26 437.00 437.00 437.00 437.00 0.0M
2022-08-25 452.80 452.80 452.80 452.80 0.0M
2022-08-24 447.50 447.50 447.50 447.50 0.0M
2022-08-23 446.50 446.50 446.50 446.50 0.0M
2022-08-22 447.80 447.80 447.80 447.80 0.0M
2022-08-19 457.90 457.90 457.90 457.90 0.0M
2022-08-18 463.70 463.70 463.70 463.70 0.0M
2022-08-17 462.90 462.90 462.90 462.90 0.0M
2022-08-16 466.60 466.60 466.60 466.60 0.0M
2022-08-15 465.70 465.70 465.70 465.70 0.0M
2022-08-12 463.10 463.10 463.10 463.10 0.0M
2022-08-11 455.10 455.10 455.10 455.10 0.0M
2022-08-10 456.10 456.10 456.10 456.10 0.0M
2022-08-09 446.10 446.10 446.10 446.10 0.0M
2022-08-08 451.60 451.60 451.60 449.10 0.0M
2022-08-05 449.70 449.70 449.70 449.70 0.0M
2022-08-04 451.20 451.20 451.20 451.20 0.0M
2022-08-03 451.00 451.00 451.00 451.00 0.0M
2022-08-02 444.10 444.10 444.10 444.10 0.0M
2022-08-01 447.30 447.30 447.30 447.30 0.0M
2022-07-29 445.60 445.60 445.60 448.50 0.0M
2022-07-28 444.00 444.00 444.00 444.00 0.0M
2022-07-27 436.90 436.90 436.90 436.90 0.0M
2022-07-26 425.10 425.10 425.10 425.10 0.0M
2022-07-25 430.30 430.30 430.30 430.30 0.0M
2022-07-22 430.10 430.10 430.10 430.10 0.0M
2022-07-21 434.70 434.70 434.70 434.70 0.0M
2022-07-20 429.80 429.80 429.80 429.80 0.0M
2022-07-19 428.00 428.00 428.00 428.00 0.0M
2022-07-18 417.70 417.70 417.70 417.70 0.0M
2022-07-15 420.90 420.90 420.90 420.90 0.0M
2022-07-14 413.80 413.80 413.80 413.80 0.0M
2022-07-13 415.50 415.50 415.50 415.50 0.0M
2022-07-12 417.60 417.60 417.60 417.60 0.0M
2022-07-11 422.80 422.80 422.80 422.80 0.0M
2022-07-08 427.60 427.60 427.60 427.60 0.0M
2022-07-07 426.60 426.60 426.60 426.60 0.0M
2022-07-06 420.30 420.30 420.30 420.30 0.0M
2022-07-05 418.20 418.20 418.20 418.20 0.0M
2022-07-04 417.70 417.70 417.70 417.70 0.0M
2022-07-01 417.70 417.70 417.70 417.70 0.0M
2022-06-30 414.40 414.40 414.40 414.40 0.0M
2022-06-29 419.00 419.00 419.00 419.00 0.0M
2022-06-28 419.30 419.30 419.30 419.30 0.0M
2022-06-27 429.00 429.00 429.00 429.00 0.0M
2022-06-24 431.60 431.60 431.60 431.60 0.0M
2022-06-23 418.20 418.20 418.20 418.20 0.0M
2022-06-22 414.00 414.00 414.00 414.00 0.0M
2022-06-21 412.30 412.30 412.30 413.10 0.0M
2022-06-20 403.10 403.10 403.10 403.10 0.0M
2022-06-17 400.62 400.62 400.62 400.62 0.0M
2022-06-16 399.00 399.00 399.00 399.00 0.0M
2022-06-15 412.20 412.20 412.20 412.20 0.0M
2022-06-14 405.80 405.80 405.80 405.80 0.0M
2022-06-13 406.90 406.90 406.90 406.90 0.0M
2022-06-10 422.80 422.80 422.80 422.80 0.0M
2022-06-09 435.30 435.30 435.30 435.30 0.0M
2022-06-08 444.60 444.60 444.60 444.60 0.0M
2022-06-07 449.40 449.40 449.40 449.40 0.0M
2022-06-06 445.40 445.40 445.40 445.40 0.0M
2022-06-03 444.10 444.10 444.10 444.10 0.0M
2022-06-02 451.70 451.70 451.70 451.70 0.0M
2022-06-01 443.00 443.00 443.00 443.00 0.0M
2022-05-31 446.30 446.30 446.30 446.30 0.0M
2022-05-30 449.30 449.30 449.30 449.30 0.0M
2022-05-27 447.20 447.20 447.20 449.30 0.0M
2022-05-26 438.00 438.00 438.00 438.00 0.0M
2022-05-25 429.40 429.40 429.40 429.40 0.0M
2022-05-24 425.30 425.30 425.30 425.30 0.0M
2022-05-23 429.70 429.70 429.70 429.70 0.0M
2022-05-20 421.90 421.90 421.90 421.90 0.0M
2022-05-19 422.70 422.70 422.70 422.70 0.0M
2022-05-18 425.40 425.40 425.40 425.40 0.0M
2022-05-17 442.20 442.20 442.20 442.20 0.0M
2022-05-16 435.60 435.60 435.60 433.90 0.0M
2022-05-13 436.30 436.30 436.30 436.30 0.0M
2022-05-12 426.20 426.20 426.20 426.20 0.0M
2022-05-11 426.20 426.20 426.20 426.20 0.0M
2022-05-10 434.00 434.00 434.00 434.00 0.0M
2022-05-09 432.70 432.70 432.70 432.70 0.0M
2022-05-06 445.80 445.80 445.80 446.40 0.0M
2022-05-05 457.50 457.50 457.20 450.00 0.0M
2022-05-04 467.40 467.40 467.40 467.40 0.0M
2022-05-03 454.10 454.10 454.10 454.10 0.0M
2022-05-02 453.10 453.10 453.10 453.10 0.0M
2022-04-29 449.80 449.80 449.80 449.80 0.0M
2022-04-28 464.50 464.50 464.50 464.50 0.0M
2022-04-26 452.80 452.80 452.80 452.80 0.0M
2022-04-25 466.10 466.10 466.10 466.10 0.0M
2022-04-22 462.20 462.20 462.20 462.20 0.0M
2022-04-21 475.90 475.90 475.90 475.90 0.0M
2022-04-20 482.20 482.20 482.20 482.20 0.0M
2022-04-19 481.00 481.00 481.00 481.00 0.0M
2022-04-18 472.30 472.30 472.30 472.30 0.0M
2022-04-14 473.00 473.00 473.00 473.00 0.0M
2022-04-13 479.10 479.10 479.10 479.10 0.0M
2022-04-12 473.60 473.60 473.60 473.60 0.0M
2022-04-11 475.80 475.80 475.80 476.30 0.0M
2022-04-08 489.50 489.50 489.50 485.20 0.0M
2022-04-07 488.40 488.40 488.40 488.40 0.0M
2022-04-06 485.70 485.70 485.70 485.70 0.0M
2022-04-05 491.80 491.80 491.80 491.80 0.0M
2022-04-04 496.00 496.00 496.00 498.30 0.0M
2022-04-01 494.10 494.10 494.10 494.10 0.0M
2022-03-31 493.30 493.30 493.30 493.30 0.0M
2022-03-30 499.60 499.60 499.60 499.60 0.0M
2022-03-29 503.10 503.10 503.10 503.10 0.0M