MSCI Emerging Markets EMEA NTR (MMM=F)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 15 |
| 29 Apr 2024 | 303.35 | 303.35 | 303.35 | 303.15 | 303.15 | 8 |
| 26 Apr 2024 | 297.70 | 297.70 | 297.70 | 298.15 | 298.15 | 8 |
| 25 Apr 2024 | 294.95 | 294.95 | 294.95 | 294.95 | 294.95 | - |
| 24 Apr 2024 | 294.85 | 294.85 | 294.85 | 295.35 | 295.35 | 15 |
| 23 Apr 2024 | 297.55 | 297.55 | 297.55 | 297.55 | 297.55 | - |
| 22 Apr 2024 | 295.10 | 295.10 | 295.10 | 295.70 | 295.70 | 15 |
| 19 Apr 2024 | 295.30 | 295.30 | 295.30 | 294.70 | 294.70 | 15 |
| 18 Apr 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| 17 Apr 2024 | 294.70 | 294.70 | 293.40 | 293.00 | 293.00 | 60 |
| 16 Apr 2024 | 296.05 | 296.05 | 294.90 | 295.10 | 295.10 | 45 |
| 15 Apr 2024 | 302.60 | 302.60 | 298.90 | 298.95 | 298.95 | 30 |
| 12 Apr 2024 | 303.40 | 303.40 | 298.80 | 299.75 | 299.75 | 56 |
| 11 Apr 2024 | 306.00 | 306.00 | 306.00 | 307.70 | 307.70 | 10 |
| 10 Apr 2024 | 306.60 | 307.30 | 306.50 | 306.60 | 306.60 | 105 |
| 09 Apr 2024 | 309.65 | 311.00 | 309.65 | 310.50 | 310.50 | 68 |
| 08 Apr 2024 | 308.15 | 308.15 | 308.15 | 308.15 | 308.15 | - |
| 05 Apr 2024 | 304.50 | 304.50 | 304.50 | 306.55 | 306.55 | 15 |
| 04 Apr 2024 | 303.30 | 303.30 | 303.30 | 302.15 | 302.15 | 20 |
| 03 Apr 2024 | 301.90 | 301.90 | 301.60 | 301.75 | 301.75 | 30 |
| 02 Apr 2024 | 299.65 | 299.65 | 299.65 | 299.85 | 299.85 | 15 |
| 01 Apr 2024 | 298.25 | 298.25 | 298.25 | 298.25 | 298.25 | - |
| 28 Mar 2024 | 301.45 | 301.45 | 300.70 | 300.60 | 300.60 | - |
| 27 Mar 2024 | 299.80 | 299.80 | 298.85 | 299.85 | 299.85 | 127 |
| 26 Mar 2024 | 298.95 | 298.95 | 298.95 | 298.55 | 298.55 | 15 |
| 25 Mar 2024 | 299.75 | 299.75 | 299.75 | 299.75 | 299.75 | - |
| 22 Mar 2024 | 301.30 | 301.30 | 301.10 | 300.70 | 300.70 | 2 |
| 21 Mar 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
| 20 Mar 2024 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 15 |
| 19 Mar 2024 | 299.20 | 299.20 | 299.20 | 299.70 | 299.70 | 20 |
| 18 Mar 2024 | 299.10 | 299.30 | 298.35 | 298.75 | 298.75 | 102 |
| 15 Mar 2024 | 295.94 | 295.94 | 295.94 | 295.94 | 295.94 | 35 |
| 14 Mar 2024 | 299.60 | 299.60 | 299.60 | 297.05 | 297.05 | 15 |
| 13 Mar 2024 | 298.60 | 298.60 | 298.60 | 298.35 | 298.35 | 15 |
| 12 Mar 2024 | 296.30 | 297.40 | 296.25 | 298.00 | 298.00 | 45 |
| 11 Mar 2024 | 297.50 | 297.65 | 297.50 | 297.55 | 297.55 | 42 |
| 08 Mar 2024 | 297.70 | 297.80 | 296.45 | 296.75 | 296.75 | 65 |
| 07 Mar 2024 | 296.60 | 296.90 | 296.60 | 297.15 | 297.15 | 45 |
| 06 Mar 2024 | 294.20 | 296.55 | 294.05 | 296.70 | 296.70 | 60 |
| 05 Mar 2024 | 293.50 | 293.50 | 293.50 | 292.90 | 292.90 | 15 |
| 04 Mar 2024 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | - |
| 01 Mar 2024 | 296.80 | 297.55 | 296.80 | 298.55 | 298.55 | 24 |
| 29 Feb 2024 | 295.20 | 295.65 | 295.20 | 295.65 | 295.65 | 16 |
| 28 Feb 2024 | 296.15 | 296.15 | 296.15 | 296.40 | 296.40 | 16 |
| 27 Feb 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
| 26 Feb 2024 | 298.55 | 298.55 | 298.55 | 299.30 | 299.30 | 15 |
| 23 Feb 2024 | 299.65 | 299.65 | 299.65 | 300.20 | 300.20 | 10 |
| 22 Feb 2024 | 301.90 | 301.90 | 301.30 | 301.05 | 301.05 | 60 |
| 21 Feb 2024 | 300.90 | 301.00 | 300.90 | 300.20 | 300.20 | 30 |
| 20 Feb 2024 | 300.80 | 300.80 | 300.60 | 301.15 | 301.15 | 45 |
| 16 Feb 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
| 15 Feb 2024 | 298.75 | 298.75 | 298.75 | 298.75 | 298.75 | - |
| 14 Feb 2024 | 295.20 | 295.20 | 295.10 | 296.45 | 296.45 | 30 |
| 13 Feb 2024 | 293.40 | 293.40 | 293.40 | 292.80 | 292.80 | 15 |
| 12 Feb 2024 | 296.70 | 297.85 | 296.70 | 297.20 | 297.20 | 90 |
| 09 Feb 2024 | 292.60 | 292.60 | 292.60 | 293.55 | 293.55 | 45 |
| 08 Feb 2024 | 293.30 | 293.30 | 292.85 | 292.65 | 292.65 | 129 |
| 07 Feb 2024 | 295.50 | 295.50 | 295.50 | 294.70 | 294.70 | 20 |
| 06 Feb 2024 | 292.80 | 292.80 | 292.80 | 295.00 | 295.00 | 20 |
| 05 Feb 2024 | 293.25 | 293.25 | 293.00 | 292.35 | 292.35 | 50 |
| 02 Feb 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
| 01 Feb 2024 | 294.40 | 294.40 | 294.40 | 295.25 | 295.25 | 15 |
| 31 Jan 2024 | 291.75 | 291.75 | 291.75 | 291.75 | 291.75 | - |
| 30 Jan 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
| 29 Jan 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
| 26 Jan 2024 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | 15 |
| 25 Jan 2024 | 293.85 | 294.00 | 293.85 | 295.50 | 295.50 | 30 |
| 24 Jan 2024 | 294.70 | 294.70 | 294.70 | 294.70 | 294.70 | - |
| 23 Jan 2024 | 292.10 | 292.40 | 291.80 | 293.50 | 293.50 | 37 |
| 22 Jan 2024 | 290.85 | 291.00 | 290.85 | 291.35 | 291.35 | 17 |
| 19 Jan 2024 | 289.15 | 290.70 | 289.15 | 290.90 | 290.90 | 24 |
| 18 Jan 2024 | 289.30 | 289.30 | 289.00 | 289.70 | 289.70 | 3 |
| 17 Jan 2024 | 289.90 | 290.00 | 288.85 | 289.50 | 289.50 | 48 |
| 16 Jan 2024 | 292.00 | 292.00 | 292.00 | 290.90 | 290.90 | 15 |
| 12 Jan 2024 | 296.40 | 296.40 | 296.00 | 296.00 | 296.00 | 35 |
| 11 Jan 2024 | 294.25 | 294.25 | 294.25 | 295.40 | 295.40 | 1 |
| 10 Jan 2024 | 295.55 | 295.55 | 295.10 | 295.60 | 295.60 | 35 |
| 09 Jan 2024 | 297.30 | 297.30 | 296.80 | 296.65 | 296.65 | 35 |
| 08 Jan 2024 | 299.20 | 299.20 | 299.20 | 299.20 | 299.20 | - |
| 05 Jan 2024 | 294.30 | 294.30 | 294.30 | 294.70 | 294.70 | 4 |
| 04 Jan 2024 | 294.10 | 294.10 | 294.10 | 294.10 | 294.10 | - |
| 03 Jan 2024 | 295.25 | 295.25 | 295.25 | 292.85 | 292.85 | 15 |
| 02 Jan 2024 | 299.25 | 299.25 | 298.40 | 297.85 | 297.85 | 30 |
| 29 Dec 2023 | 298.10 | 298.10 | 298.10 | 297.65 | 297.65 | - |
| 28 Dec 2023 | 298.20 | 298.20 | 298.20 | 296.60 | 296.60 | 30 |
| 27 Dec 2023 | 296.55 | 296.55 | 296.55 | 298.90 | 298.90 | 20 |
| 26 Dec 2023 | 295.35 | 295.35 | 295.35 | 295.55 | 295.55 | 15 |
| 22 Dec 2023 | 294.30 | 294.30 | 293.80 | 293.90 | 293.90 | - |
| 21 Dec 2023 | 294.30 | 294.90 | 294.10 | 294.95 | 294.95 | 45 |
| 20 Dec 2023 | 294.30 | 294.45 | 293.85 | 291.05 | 291.05 | 80 |
| 19 Dec 2023 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
| 18 Dec 2023 | 291.65 | 292.70 | 291.50 | 292.45 | 292.45 | 76 |
| 15 Dec 2023 | 288.36 | 288.36 | 288.36 | 288.36 | 288.36 | 70 |
| 14 Dec 2023 | 285.80 | 286.00 | 285.80 | 288.75 | 288.75 | 90 |
| 13 Dec 2023 | 278.50 | 278.50 | 278.50 | 283.90 | 283.90 | 21 |
| 12 Dec 2023 | 279.20 | 279.50 | 279.20 | 280.15 | 280.15 | 31 |
| 11 Dec 2023 | 280.20 | 280.95 | 279.60 | 281.15 | 281.15 | 45 |
| 08 Dec 2023 | 279.20 | 279.20 | 279.20 | 279.20 | 279.20 | - |
| 07 Dec 2023 | 280.20 | 280.70 | 280.20 | 281.15 | 281.15 | 20 |
| 06 Dec 2023 | 281.00 | 281.00 | 280.20 | 279.45 | 279.45 | 53 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.