MSCI World ESG Leaders NTR Inde (LFW=F)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 292.05 | 292.05 | 292.05 | 292.05 | 292.05 | 4 |
| 02 May 2024 | 288.10 | 288.10 | 288.00 | 288.55 | 288.55 | 10 |
| 01 May 2024 | 286.00 | 286.00 | 286.00 | 287.50 | 287.50 | 10 |
| 30 Apr 2024 | 287.65 | 287.70 | 286.75 | 286.75 | 286.75 | 117 |
| 29 Apr 2024 | 292.15 | 292.15 | 291.00 | 291.50 | 291.50 | 48 |
| 26 Apr 2024 | 291.20 | 291.20 | 291.20 | 291.20 | 291.20 | 3 |
| 25 Apr 2024 | 285.80 | 285.80 | 285.80 | 285.80 | 285.80 | 53 |
| 24 Apr 2024 | 287.70 | 287.70 | 287.70 | 287.90 | 287.90 | 3 |
| 23 Apr 2024 | 286.75 | 288.15 | 286.60 | 287.80 | 287.80 | 160 |
| 22 Apr 2024 | 284.80 | 284.95 | 284.70 | 284.85 | 284.85 | 111 |
| 19 Apr 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
| 18 Apr 2024 | 285.50 | 285.50 | 283.85 | 284.15 | 284.15 | 118 |
| 17 Apr 2024 | 285.55 | 285.55 | 285.55 | 285.55 | 285.55 | 2 |
| 16 Apr 2024 | 286.95 | 286.95 | 286.95 | 286.65 | 286.65 | 4 |
| 15 Apr 2024 | 293.90 | 293.90 | 290.90 | 287.70 | 287.70 | 268 |
| 12 Apr 2024 | 290.60 | 290.60 | 290.60 | 290.60 | 290.60 | - |
| 11 Apr 2024 | 294.30 | 294.30 | 294.30 | 295.20 | 295.20 | 9 |
| 10 Apr 2024 | 294.15 | 294.15 | 294.15 | 294.15 | 294.15 | 11 |
| 09 Apr 2024 | 296.35 | 296.35 | 296.35 | 297.00 | 297.00 | 3 |
| 08 Apr 2024 | 297.15 | 297.15 | 296.65 | 296.75 | 296.75 | 6 |
| 05 Apr 2024 | 296.50 | 296.50 | 296.50 | 296.50 | 296.50 | - |
| 04 Apr 2024 | 293.80 | 294.45 | 293.80 | 294.45 | 294.45 | 6 |
| 03 Apr 2024 | 297.65 | 297.95 | 297.45 | 297.95 | 297.95 | 121 |
| 02 Apr 2024 | 297.40 | 298.05 | 297.20 | 297.75 | 297.75 | 104 |
| 01 Apr 2024 | 299.85 | 299.85 | 299.85 | 299.85 | 299.85 | - |
| 28 Mar 2024 | 301.25 | 301.25 | 300.95 | 301.10 | 301.10 | - |
| 27 Mar 2024 | 300.30 | 301.05 | 300.30 | 300.45 | 300.45 | 49 |
| 26 Mar 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 28 |
| 25 Mar 2024 | 300.20 | 300.20 | 299.55 | 299.55 | 299.55 | 66 |
| 22 Mar 2024 | 301.00 | 301.00 | 300.25 | 300.25 | 300.25 | 32 |
| 21 Mar 2024 | 300.85 | 301.45 | 300.85 | 301.45 | 301.45 | 124 |
| 20 Mar 2024 | 297.60 | 297.60 | 297.60 | 300.10 | 300.10 | 16 |
| 19 Mar 2024 | 297.75 | 297.75 | 296.40 | 297.75 | 297.75 | 31 |
| 18 Mar 2024 | 295.95 | 296.00 | 295.95 | 295.95 | 295.95 | 36 |
| 15 Mar 2024 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | 20 |
| 14 Mar 2024 | 291.85 | 291.85 | 291.85 | 291.85 | 291.85 | 256 |
| 13 Mar 2024 | 293.30 | 293.30 | 293.00 | 293.40 | 293.40 | 778 |
| 12 Mar 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | 1,881 |
| 11 Mar 2024 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 1,931 |
| 08 Mar 2024 | 291.50 | 291.50 | 291.45 | 291.45 | 291.45 | 18 |
| 07 Mar 2024 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 289 |
| 06 Mar 2024 | 289.75 | 290.20 | 289.55 | 289.65 | 289.65 | 81 |
| 05 Mar 2024 | 288.20 | 288.25 | 287.65 | 288.10 | 288.10 | 505 |
| 04 Mar 2024 | 290.95 | 290.95 | 290.45 | 290.30 | 290.30 | 237 |
| 01 Mar 2024 | 289.50 | 291.10 | 289.50 | 291.00 | 291.00 | 91 |
| 29 Feb 2024 | 286.45 | 288.05 | 286.45 | 287.70 | 287.70 | 223 |
| 28 Feb 2024 | 286.75 | 286.95 | 286.30 | 286.30 | 286.30 | 120 |
| 27 Feb 2024 | 287.50 | 287.85 | 287.25 | 287.75 | 287.75 | 153 |
| 26 Feb 2024 | 287.65 | 287.65 | 287.65 | 287.30 | 287.30 | 4 |
| 23 Feb 2024 | 288.60 | 288.60 | 288.10 | 288.55 | 288.55 | 1,081 |
| 22 Feb 2024 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 123 |
| 21 Feb 2024 | 281.80 | 282.50 | 281.75 | 282.10 | 282.10 | 105 |
| 20 Feb 2024 | 281.70 | 282.35 | 281.65 | 282.05 | 282.05 | 8 |
| 16 Feb 2024 | 283.95 | 283.95 | 283.10 | 283.40 | 283.40 | 21 |
| 15 Feb 2024 | 283.70 | 284.75 | 282.80 | 284.75 | 284.75 | 17 |
| 14 Feb 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| 13 Feb 2024 | 279.20 | 280.30 | 279.20 | 280.30 | 280.30 | 152 |
| 12 Feb 2024 | 284.40 | 284.45 | 284.40 | 284.40 | 284.40 | 31 |
| 09 Feb 2024 | 283.00 | 284.90 | 283.00 | 284.90 | 284.90 | 125 |
| 08 Feb 2024 | 281.30 | 283.10 | 281.30 | 282.90 | 282.90 | 66 |
| 07 Feb 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - |
| 06 Feb 2024 | 279.45 | 279.95 | 279.45 | 279.90 | 279.90 | 194 |
| 05 Feb 2024 | 279.30 | 280.50 | 279.30 | 280.50 | 280.50 | 24 |
| 02 Feb 2024 | 280.15 | 281.90 | 280.15 | 281.20 | 281.20 | 188 |
| 01 Feb 2024 | 277.45 | 277.45 | 277.45 | 279.75 | 279.75 | 16 |
| 31 Jan 2024 | 277.05 | 277.05 | 276.00 | 276.95 | 276.95 | 245 |
| 30 Jan 2024 | 281.30 | 281.35 | 280.15 | 280.15 | 280.15 | 105 |
| 29 Jan 2024 | 280.00 | 281.25 | 280.00 | 281.25 | 281.25 | 51 |
| 26 Jan 2024 | 278.90 | 278.90 | 277.80 | 278.60 | 278.60 | 17 |
| 25 Jan 2024 | 278.10 | 278.10 | 278.10 | 278.10 | 278.10 | - |
| 24 Jan 2024 | 277.05 | 277.05 | 277.05 | 277.05 | 277.05 | - |
| 23 Jan 2024 | 275.70 | 275.90 | 275.70 | 276.35 | 276.35 | 107 |
| 22 Jan 2024 | 276.80 | 276.90 | 276.45 | 276.65 | 276.65 | 131 |
| 19 Jan 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 3 |
| 18 Jan 2024 | 271.50 | 271.90 | 271.40 | 272.70 | 272.70 | 26 |
| 17 Jan 2024 | 271.45 | 271.50 | 270.35 | 270.40 | 270.40 | 60 |
| 16 Jan 2024 | 273.25 | 273.25 | 272.15 | 272.75 | 272.75 | 59 |
| 12 Jan 2024 | 273.95 | 273.95 | 273.95 | 274.25 | 274.25 | 1 |
| 11 Jan 2024 | 274.35 | 274.35 | 274.15 | 273.65 | 273.65 | 20 |
| 10 Jan 2024 | 274.05 | 274.05 | 274.05 | 274.05 | 274.05 | - |
| 09 Jan 2024 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | - |
| 08 Jan 2024 | 273.50 | 273.55 | 273.50 | 273.50 | 273.50 | 19 |
| 05 Jan 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | 7 |
| 04 Jan 2024 | 268.65 | 269.80 | 268.65 | 269.35 | 269.35 | 30 |
| 03 Jan 2024 | 270.00 | 270.00 | 268.65 | 269.35 | 269.35 | 112 |
| 02 Jan 2024 | 271.85 | 272.20 | 271.80 | 271.65 | 271.65 | 110 |
| 29 Dec 2023 | 273.50 | 273.60 | 273.05 | 273.35 | 273.35 | - |
| 28 Dec 2023 | 274.80 | 274.80 | 274.45 | 274.25 | 274.25 | 35 |
| 27 Dec 2023 | 273.90 | 274.85 | 273.90 | 274.85 | 274.85 | 20 |
| 26 Dec 2023 | 273.00 | 273.00 | 273.00 | 273.00 | 273.00 | - |
| 22 Dec 2023 | 273.30 | 273.30 | 272.15 | 272.80 | 272.80 | - |
| 21 Dec 2023 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 20 Dec 2023 | 273.35 | 273.35 | 269.35 | 269.35 | 269.35 | 33 |
| 19 Dec 2023 | 272.40 | 272.40 | 272.40 | 272.05 | 272.05 | 3 |
| 18 Dec 2023 | 271.00 | 271.00 | 271.00 | 270.55 | 270.55 | 13 |
| 15 Dec 2023 | 266.19 | 266.19 | 266.19 | 266.19 | 266.19 | 62 |
| 14 Dec 2023 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | 411 |
| 13 Dec 2023 | 265.25 | 265.25 | 265.25 | 265.25 | 265.25 | 740 |
| 12 Dec 2023 | 261.15 | 261.30 | 260.85 | 261.30 | 261.30 | 1,180 |
| 11 Dec 2023 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | 271 |
| *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.