MSCI World NTR Index Futures (U (MWS=F)
ICE Futures - ICE Futures Delayed price. Currency in USD
Add to watchlist
As of 07:02AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 10,454.00 | 10,476.00 | 10,454.00 | 10,474.00 | 10,474.00 | 147 |
| 01 May 2024 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | 10,408.00 | 39 |
| 30 Apr 2024 | 10,580.00 | 10,580.00 | 10,573.00 | 10,428.00 | 10,428.00 | 39 |
| 29 Apr 2024 | 10,586.00 | 10,586.00 | 10,569.00 | 10,585.00 | 10,585.00 | 31 |
| 26 Apr 2024 | 10,532.00 | 10,541.00 | 10,532.00 | 10,557.00 | 10,557.00 | 22 |
| 25 Apr 2024 | 10,448.00 | 10,448.00 | 10,437.00 | 10,457.00 | 10,457.00 | 4 |
| 24 Apr 2024 | 10,535.00 | 10,535.00 | 10,479.00 | 10,507.00 | 10,507.00 | 7 |
| 23 Apr 2024 | 10,409.00 | 10,478.00 | 10,409.00 | 10,509.00 | 10,509.00 | 12 |
| 22 Apr 2024 | 10,340.00 | 10,340.00 | 10,337.00 | 10,387.00 | 10,387.00 | 3 |
| 19 Apr 2024 | 10,313.00 | 10,321.00 | 10,305.00 | 10,295.00 | 10,295.00 | 7 |
| 18 Apr 2024 | 10,396.00 | 10,437.00 | 10,396.00 | 10,360.00 | 10,360.00 | 7 |
| 17 Apr 2024 | 10,438.00 | 10,463.00 | 10,371.00 | 10,393.00 | 10,393.00 | 81 |
| 16 Apr 2024 | 10,442.00 | 10,468.00 | 10,426.00 | 10,429.00 | 10,429.00 | 43 |
| 15 Apr 2024 | 10,678.00 | 10,678.00 | 10,476.00 | 10,479.00 | 10,479.00 | 14 |
| 12 Apr 2024 | 10,746.00 | 10,746.00 | 10,582.00 | 10,584.00 | 10,584.00 | 17 |
| 11 Apr 2024 | 10,691.00 | 10,759.00 | 10,639.00 | 10,750.00 | 10,750.00 | 90 |
| 10 Apr 2024 | 10,822.00 | 10,826.00 | 10,670.00 | 10,696.00 | 10,696.00 | 11 |
| 09 Apr 2024 | 10,764.00 | 10,764.00 | 10,764.00 | 10,806.00 | 10,806.00 | 2 |
| 08 Apr 2024 | 10,781.00 | 10,781.00 | 10,770.00 | 10,797.00 | 10,797.00 | 6 |
| 05 Apr 2024 | 10,708.00 | 10,718.00 | 10,703.00 | 10,785.00 | 10,785.00 | 42 |
| 04 Apr 2024 | 10,836.00 | 10,857.00 | 10,729.00 | 10,691.00 | 10,691.00 | 38 |
| 03 Apr 2024 | 10,774.00 | 10,832.00 | 10,766.00 | 10,818.00 | 10,818.00 | 13 |
| 02 Apr 2024 | 10,858.00 | 10,858.00 | 10,761.00 | 10,791.00 | 10,791.00 | 24 |
| 01 Apr 2024 | 10,862.00 | 10,862.00 | 10,862.00 | 10,862.00 | 10,862.00 | - |
| 28 Mar 2024 | 10,908.00 | 10,908.00 | 10,908.00 | 10,908.00 | 10,908.00 | - |
| 27 Mar 2024 | 10,902.00 | 10,902.00 | 10,902.00 | 10,902.00 | 10,902.00 | - |
| 26 Mar 2024 | 10,878.00 | 10,878.00 | 10,869.00 | 10,826.00 | 10,826.00 | 3 |
| 25 Mar 2024 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | 10,843.00 | - |
| 22 Mar 2024 | 10,874.00 | 10,874.00 | 10,874.00 | 10,874.00 | 10,874.00 | - |
| 21 Mar 2024 | 10,927.00 | 10,927.00 | 10,927.00 | 10,899.00 | 10,899.00 | 2 |
| 20 Mar 2024 | 10,799.00 | 10,866.00 | 10,788.00 | 10,874.00 | 10,874.00 | 37 |
| 19 Mar 2024 | 10,756.00 | 10,756.00 | 10,750.00 | 10,770.00 | 10,770.00 | 24 |
| 18 Mar 2024 | 10,726.00 | 10,726.00 | 10,726.00 | 10,726.00 | 10,726.00 | - |
| 15 Mar 2024 | 10,518.90 | 10,518.90 | 10,518.90 | 10,518.90 | 10,518.90 | - |
| 14 Mar 2024 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 2 |
| 13 Mar 2024 | 10,644.00 | 10,644.00 | 10,637.00 | 10,628.00 | 10,628.00 | 4 |
| 12 Mar 2024 | 10,575.00 | 10,621.00 | 10,532.00 | 10,641.00 | 10,641.00 | 16 |
| 11 Mar 2024 | 10,529.00 | 10,530.00 | 10,524.00 | 10,537.00 | 10,537.00 | 60 |
| 08 Mar 2024 | 10,630.00 | 10,637.00 | 10,572.00 | 10,565.00 | 10,565.00 | 8 |
| 07 Mar 2024 | 10,479.00 | 10,538.00 | 10,469.00 | 10,626.00 | 10,626.00 | 37 |
| 06 Mar 2024 | 10,481.00 | 10,536.00 | 10,481.00 | 10,515.00 | 10,515.00 | 14 |
| 05 Mar 2024 | 10,505.00 | 10,505.00 | 10,492.00 | 10,440.00 | 10,440.00 | 13 |
| 04 Mar 2024 | 10,534.00 | 10,534.00 | 10,534.00 | 10,525.00 | 10,525.00 | 2 |
| 01 Mar 2024 | 10,475.00 | 10,545.00 | 10,436.00 | 10,544.00 | 10,544.00 | 83 |
| 29 Feb 2024 | 10,404.00 | 10,458.00 | 10,392.00 | 10,460.00 | 10,460.00 | 67 |
| 28 Feb 2024 | 10,381.00 | 10,419.00 | 10,381.00 | 10,408.00 | 10,408.00 | 49 |
| 27 Feb 2024 | 10,428.00 | 10,437.00 | 10,415.00 | 10,444.00 | 10,444.00 | 33 |
| 26 Feb 2024 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | 10,423.00 | - |
| 23 Feb 2024 | 10,445.00 | 10,457.00 | 10,435.00 | 10,458.00 | 10,458.00 | 11 |
| 22 Feb 2024 | 10,402.00 | 10,414.00 | 10,401.00 | 10,448.00 | 10,448.00 | 22 |
| 21 Feb 2024 | 10,238.00 | 10,246.00 | 10,229.00 | 10,266.00 | 10,266.00 | 17 |
| 20 Feb 2024 | 10,272.00 | 10,273.00 | 10,228.00 | 10,259.00 | 10,259.00 | 110 |
| 16 Feb 2024 | 10,288.00 | 10,347.00 | 10,288.00 | 10,296.00 | 10,296.00 | 8 |
| 15 Feb 2024 | 10,271.00 | 10,271.00 | 10,271.00 | 10,333.00 | 10,333.00 | 5 |
| 14 Feb 2024 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | 10,258.00 | - |
| 13 Feb 2024 | 10,269.00 | 10,269.00 | 10,171.00 | 10,151.00 | 10,151.00 | 32 |
| 12 Feb 2024 | 10,305.00 | 10,351.00 | 10,297.00 | 10,304.00 | 10,304.00 | 60 |
| 09 Feb 2024 | 10,263.00 | 10,305.00 | 10,257.00 | 10,306.00 | 10,306.00 | 28 |
| 08 Feb 2024 | 10,249.00 | 10,249.00 | 10,249.00 | 10,255.00 | 10,255.00 | 1 |
| 07 Feb 2024 | 10,194.00 | 10,254.00 | 10,194.00 | 10,253.00 | 10,253.00 | 29 |
| 06 Feb 2024 | 10,175.00 | 10,175.00 | 10,161.00 | 10,194.00 | 10,194.00 | 3 |
| 05 Feb 2024 | 10,187.00 | 10,187.00 | 10,129.00 | 10,161.00 | 10,161.00 | 24 |
| 02 Feb 2024 | 10,190.00 | 10,209.00 | 10,127.00 | 10,207.00 | 10,207.00 | 27 |
| 01 Feb 2024 | 10,071.00 | 10,125.00 | 10,064.00 | 10,153.00 | 10,153.00 | 16 |
| 31 Jan 2024 | 10,145.00 | 10,155.00 | 10,101.00 | 10,044.00 | 10,044.00 | 78 |
| 30 Jan 2024 | 10,165.00 | 10,186.00 | 10,162.00 | 10,180.00 | 10,180.00 | 104 |
| 29 Jan 2024 | 10,119.00 | 10,190.00 | 10,115.00 | 10,189.00 | 10,189.00 | 15 |
| 26 Jan 2024 | 10,132.00 | 10,135.00 | 10,099.00 | 10,114.00 | 10,114.00 | 21 |
| 25 Jan 2024 | 10,067.00 | 10,096.00 | 10,067.00 | 10,106.00 | 10,106.00 | 19 |
| 24 Jan 2024 | 10,097.00 | 10,121.00 | 10,087.00 | 10,066.00 | 10,066.00 | 31 |
| 23 Jan 2024 | 10,021.00 | 10,021.00 | 10,021.00 | 10,047.00 | 10,047.00 | 2 |
| 22 Jan 2024 | 10,062.00 | 10,062.00 | 10,030.00 | 10,034.00 | 10,034.00 | 3 |
| 19 Jan 2024 | 9,923.00 | 10,003.00 | 9,923.00 | 10,004.00 | 10,004.00 | 25 |
| 18 Jan 2024 | 9,838.00 | 9,882.00 | 9,838.00 | 9,913.00 | 9,913.00 | 51 |
| 17 Jan 2024 | 9,843.00 | 9,844.00 | 9,791.00 | 9,832.00 | 9,832.00 | 32 |
| 16 Jan 2024 | 9,884.00 | 9,884.00 | 9,884.00 | 9,901.00 | 9,901.00 | 1 |
| 12 Jan 2024 | 9,977.00 | 9,977.00 | 9,977.00 | 9,977.00 | 9,977.00 | - |
| 11 Jan 2024 | 9,983.00 | 9,983.00 | 9,983.00 | 9,966.00 | 9,966.00 | 1 |
| 10 Jan 2024 | 9,938.00 | 9,982.00 | 9,938.00 | 9,974.00 | 9,974.00 | 32 |
| 09 Jan 2024 | 9,933.00 | 9,933.00 | 9,895.00 | 9,917.00 | 9,917.00 | 51 |
| 08 Jan 2024 | 9,811.00 | 9,859.00 | 9,811.00 | 9,957.00 | 9,957.00 | 6 |
| 05 Jan 2024 | 9,886.00 | 9,886.00 | 9,863.00 | 9,826.00 | 9,826.00 | 44 |
| 04 Jan 2024 | 9,843.00 | 9,862.00 | 9,841.00 | 9,817.00 | 9,817.00 | 53 |
| 03 Jan 2024 | 9,853.00 | 9,877.00 | 9,831.00 | 9,836.00 | 9,836.00 | 48 |
| 02 Jan 2024 | 9,918.00 | 9,918.00 | 9,918.00 | 9,918.00 | 9,918.00 | - |
| 29 Dec 2023 | 10,029.00 | 10,029.00 | 9,978.00 | 10,002.00 | 10,002.00 | - |
| 28 Dec 2023 | 10,041.00 | 10,041.00 | 10,021.00 | 10,021.00 | 10,021.00 | 26 |
| 27 Dec 2023 | 10,009.00 | 10,039.00 | 10,009.00 | 10,034.00 | 10,034.00 | 40 |
| 26 Dec 2023 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | 9,980.00 | - |
| 22 Dec 2023 | 9,974.00 | 9,976.00 | 9,973.00 | 9,968.00 | 9,968.00 | - |
| 21 Dec 2023 | 9,914.00 | 9,920.00 | 9,914.00 | 9,951.00 | 9,951.00 | 10 |
| 20 Dec 2023 | 9,984.00 | 9,987.00 | 9,864.00 | 9,838.00 | 9,838.00 | 35 |
| 19 Dec 2023 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | 9,971.00 | - |
| 18 Dec 2023 | 9,899.00 | 9,911.00 | 9,899.00 | 9,904.00 | 9,904.00 | 6 |
| 15 Dec 2023 | 9,746.67 | 9,746.67 | 9,746.67 | 9,746.67 | 9,746.67 | 82 |
| 14 Dec 2023 | 9,747.00 | 9,777.00 | 9,747.00 | 9,761.00 | 9,761.00 | 138 |
| 13 Dec 2023 | 9,583.00 | 9,622.00 | 9,576.00 | 9,714.00 | 9,714.00 | 10 |
| 12 Dec 2023 | 9,554.00 | 9,554.00 | 9,524.00 | 9,575.00 | 9,575.00 | 67 |
| 11 Dec 2023 | 9,542.00 | 9,542.00 | 9,542.00 | 9,549.00 | 9,549.00 | 11 |
| 08 Dec 2023 | 9,493.00 | 9,493.00 | 9,481.00 | 9,515.00 | 9,515.00 | 6 |
| *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.