MSCI Emerging Markets NTR Index (MMN=F)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
At close: 08:32AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 562.10 | 567.90 | 561.70 | 569.10 | 569.10 | 67 |
| 02 May 2024 | 557.10 | 558.00 | 557.10 | 564.00 | 564.00 | 67 |
| 01 May 2024 | 551.20 | 551.40 | 551.20 | 550.00 | 550.00 | 30 |
| 30 Apr 2024 | 555.60 | 555.60 | 553.20 | 549.70 | 549.70 | 15 |
| 29 Apr 2024 | 554.90 | 555.30 | 554.90 | 557.10 | 557.10 | 14 |
| 26 Apr 2024 | 550.00 | 550.90 | 549.60 | 551.70 | 551.70 | 87 |
| 25 Apr 2024 | 544.30 | 544.70 | 539.80 | 545.40 | 545.40 | 92 |
| 24 Apr 2024 | 548.00 | 548.00 | 547.30 | 544.60 | 544.60 | 23 |
| 23 Apr 2024 | 539.10 | 540.10 | 539.10 | 542.60 | 542.60 | 42 |
| 22 Apr 2024 | 534.70 | 534.70 | 534.70 | 538.40 | 538.40 | 8 |
| 19 Apr 2024 | 529.50 | 529.50 | 528.60 | 532.30 | 532.30 | 64 |
| 18 Apr 2024 | 539.80 | 539.80 | 536.80 | 535.00 | 535.00 | 40 |
| 17 Apr 2024 | 534.30 | 536.00 | 534.30 | 532.80 | 532.80 | 31 |
| 16 Apr 2024 | 535.50 | 535.50 | 534.30 | 533.70 | 533.70 | 72 |
| 15 Apr 2024 | 547.50 | 547.80 | 546.60 | 540.90 | 540.90 | 47 |
| 12 Apr 2024 | 554.10 | 554.10 | 552.50 | 544.30 | 544.30 | 40 |
| 11 Apr 2024 | 558.00 | 558.00 | 556.00 | 557.60 | 557.60 | 76 |
| 10 Apr 2024 | 565.30 | 565.40 | 557.80 | 554.40 | 554.40 | 130 |
| 09 Apr 2024 | 560.80 | 561.20 | 560.80 | 562.50 | 562.50 | 14 |
| 08 Apr 2024 | 555.60 | 555.90 | 555.60 | 558.60 | 558.60 | 15 |
| 05 Apr 2024 | 552.80 | 553.50 | 552.80 | 555.10 | 555.10 | 24 |
| 04 Apr 2024 | 558.80 | 558.80 | 558.80 | 554.00 | 554.00 | 7 |
| 03 Apr 2024 | 552.70 | 552.80 | 552.70 | 555.60 | 555.60 | 24 |
| 02 Apr 2024 | 555.30 | 555.30 | 555.30 | 555.30 | 555.30 | - |
| 01 Apr 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.80 | - |
| 28 Mar 2024 | 551.90 | 551.90 | 551.90 | 553.40 | 553.40 | - |
| 27 Mar 2024 | 550.60 | 550.60 | 550.10 | 550.80 | 550.80 | 15 |
| 26 Mar 2024 | 550.40 | 550.40 | 550.40 | 550.40 | 550.40 | - |
| 25 Mar 2024 | 550.40 | 550.40 | 549.50 | 551.00 | 551.00 | 24 |
| 22 Mar 2024 | 551.20 | 551.20 | 549.80 | 550.40 | 550.40 | 78 |
| 21 Mar 2024 | 557.60 | 557.80 | 557.60 | 554.30 | 554.30 | 14 |
| 20 Mar 2024 | 547.00 | 549.70 | 547.00 | 554.00 | 554.00 | 47 |
| 19 Mar 2024 | 545.40 | 545.40 | 545.40 | 548.00 | 548.00 | 40 |
| 18 Mar 2024 | 552.80 | 552.80 | 552.80 | 550.90 | 550.90 | 8 |
| 15 Mar 2024 | 541.22 | 541.22 | 541.22 | 541.22 | 541.22 | 175 |
| 14 Mar 2024 | 546.20 | 546.20 | 545.10 | 545.00 | 545.00 | 42 |
| 13 Mar 2024 | 547.00 | 547.00 | 547.00 | 547.00 | 547.00 | - |
| 12 Mar 2024 | 550.30 | 550.30 | 547.30 | 549.70 | 549.70 | 50 |
| 11 Mar 2024 | 544.70 | 545.00 | 544.70 | 544.20 | 544.20 | 14 |
| 08 Mar 2024 | 544.50 | 546.50 | 544.30 | 542.80 | 542.80 | 42 |
| 07 Mar 2024 | 538.30 | 540.10 | 538.30 | 543.50 | 543.50 | 28 |
| 06 Mar 2024 | 537.10 | 539.00 | 537.10 | 540.20 | 540.20 | 49 |
| 05 Mar 2024 | 533.50 | 534.10 | 533.50 | 532.40 | 532.40 | 35 |
| 04 Mar 2024 | 539.40 | 539.40 | 538.90 | 537.20 | 537.20 | 21 |
| 01 Mar 2024 | 534.50 | 538.50 | 533.50 | 538.30 | 538.30 | 186 |
| 29 Feb 2024 | 533.50 | 533.80 | 531.40 | 532.00 | 532.00 | 134 |
| 28 Feb 2024 | 534.50 | 534.50 | 533.50 | 531.70 | 531.70 | 35 |
| 27 Feb 2024 | 538.60 | 539.80 | 538.60 | 538.80 | 538.80 | 56 |
| 26 Feb 2024 | 537.60 | 537.90 | 537.30 | 537.90 | 537.90 | 35 |
| 23 Feb 2024 | 539.70 | 540.50 | 539.00 | 540.50 | 540.50 | 42 |
| 22 Feb 2024 | 541.80 | 541.80 | 538.90 | 541.00 | 541.00 | 75 |
| 21 Feb 2024 | 535.50 | 536.90 | 534.60 | 535.50 | 535.50 | 63 |
| 20 Feb 2024 | 532.60 | 534.40 | 532.60 | 534.90 | 534.90 | 82 |
| 16 Feb 2024 | 534.40 | 535.00 | 534.40 | 533.90 | 533.90 | 14 |
| 15 Feb 2024 | 528.90 | 529.30 | 528.90 | 531.60 | 531.60 | 35 |
| 14 Feb 2024 | 524.80 | 527.80 | 524.80 | 529.30 | 529.30 | 63 |
| 13 Feb 2024 | 532.60 | 532.60 | 522.10 | 521.40 | 521.40 | 58 |
| 12 Feb 2024 | 527.20 | 533.70 | 527.20 | 531.90 | 531.90 | 81 |
| 09 Feb 2024 | 525.90 | 526.70 | 525.60 | 527.70 | 527.70 | 49 |
| 08 Feb 2024 | 527.00 | 527.00 | 524.40 | 525.10 | 525.10 | 98 |
| 07 Feb 2024 | 527.20 | 527.90 | 527.20 | 528.70 | 528.70 | 63 |
| 06 Feb 2024 | 525.60 | 525.70 | 523.50 | 528.50 | 528.50 | 85 |
| 05 Feb 2024 | 516.80 | 517.20 | 514.30 | 516.60 | 516.60 | 141 |
| 02 Feb 2024 | 520.30 | 520.30 | 514.10 | 516.00 | 516.00 | 146 |
| 01 Feb 2024 | 514.80 | 516.40 | 514.30 | 517.40 | 517.40 | 77 |
| 31 Jan 2024 | 515.70 | 515.70 | 515.70 | 512.70 | 512.70 | 28 |
| 30 Jan 2024 | 516.20 | 516.20 | 514.00 | 515.60 | 515.60 | 42 |
| 29 Jan 2024 | 518.50 | 518.50 | 518.50 | 520.00 | 520.00 | 14 |
| 26 Jan 2024 | 516.20 | 517.20 | 516.20 | 519.60 | 519.60 | 21 |
| 25 Jan 2024 | 519.30 | 519.70 | 519.00 | 519.10 | 519.10 | 42 |
| 24 Jan 2024 | 516.60 | 519.60 | 516.60 | 519.10 | 519.10 | 49 |
| 23 Jan 2024 | 509.80 | 511.10 | 507.70 | 513.40 | 513.40 | 91 |
| 22 Jan 2024 | 508.10 | 508.10 | 507.30 | 509.00 | 509.00 | 42 |
| 19 Jan 2024 | 509.60 | 511.20 | 509.60 | 513.10 | 513.10 | 63 |
| 18 Jan 2024 | 508.20 | 508.20 | 508.10 | 508.20 | 508.20 | 21 |
| 17 Jan 2024 | 503.90 | 504.10 | 503.90 | 504.30 | 504.30 | 14 |
| 16 Jan 2024 | 515.90 | 516.40 | 512.40 | 511.60 | 511.60 | 179 |
| 12 Jan 2024 | 523.40 | 524.80 | 522.50 | 524.90 | 524.90 | 99 |
| 11 Jan 2024 | 524.80 | 525.00 | 520.00 | 523.00 | 523.00 | 154 |
| 10 Jan 2024 | 520.50 | 522.40 | 519.80 | 520.90 | 520.90 | 64 |
| 09 Jan 2024 | 524.40 | 524.40 | 521.90 | 521.90 | 521.90 | 21 |
| 08 Jan 2024 | 525.00 | 528.10 | 523.30 | 530.00 | 530.00 | 189 |
| 05 Jan 2024 | 526.70 | 531.70 | 526.30 | 528.40 | 528.40 | 72 |
| 04 Jan 2024 | 529.80 | 529.80 | 529.80 | 528.00 | 528.00 | 7 |
| 03 Jan 2024 | 531.20 | 531.20 | 527.20 | 530.00 | 530.00 | 86 |
| 02 Jan 2024 | 532.70 | 532.70 | 532.70 | 532.70 | 532.70 | - |
| 29 Dec 2023 | 540.00 | 540.00 | 539.10 | 540.00 | 540.00 | - |
| 28 Dec 2023 | 542.40 | 542.40 | 541.20 | 539.80 | 539.80 | 37 |
| 27 Dec 2023 | 534.70 | 536.00 | 534.70 | 536.00 | 536.00 | 35 |
| 26 Dec 2023 | 532.80 | 532.80 | 532.80 | 532.80 | 532.80 | - |
| 22 Dec 2023 | 525.20 | 528.60 | 525.20 | 528.70 | 528.70 | - |
| 21 Dec 2023 | 527.30 | 528.20 | 527.00 | 531.50 | 531.50 | 28 |
| 20 Dec 2023 | 531.20 | 531.20 | 521.30 | 521.60 | 521.60 | 134 |
| 19 Dec 2023 | 526.60 | 531.00 | 526.60 | 531.50 | 531.50 | 137 |
| 18 Dec 2023 | 528.20 | 528.20 | 525.10 | 527.10 | 527.10 | 46 |
| 15 Dec 2023 | 521.22 | 521.22 | 521.22 | 521.22 | 521.22 | - |
| 14 Dec 2023 | 517.30 | 521.50 | 517.30 | 521.50 | 521.50 | 35 |
| 13 Dec 2023 | 505.70 | 506.50 | 505.70 | 514.80 | 514.80 | 14 |
| 12 Dec 2023 | 510.60 | 510.60 | 510.60 | 510.10 | 510.10 | 7 |
| 11 Dec 2023 | 506.20 | 508.50 | 506.20 | 509.80 | 509.80 | 14 |
| *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.