L5M25MSCI EM NTR Index {Jun 25}06/11/2025
LAST:

 770.7		CHANGE:
 3.45		OPEN:
771.1		HIGH:
773.8		ASK:
0.0		VOLUME:
1,612
CHANGE(%):
0.45		PREV:
767.2		LOW:
767.1		BID:
0.0		OPEN INT:
29,038
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/11/25771.1773.8767.1770.71,61229,038
06/10/25762.5767.5760.7767.21,61229,038
06/09/25760.7763.5754.5762.03,43229,496
06/06/25751.9754.8750.2754.83,00429,955
06/05/25751.0754.7748.4751.165732,572
06/04/25742.5748.2738.8748.140932,819
06/03/25734.7737.3733.4736.430332,961
06/02/25730.2734.9724.8734.929933,026
05/30/25738.3738.6725.2728.752133,079
05/29/25742.9744.4737.3738.840933,334
FUNDAMENTALS
Sector:
Industry:
52wk range:608.80 - 787.70
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,616-990.50
DJI42,866-10.00
SP5006,022-170.27
DAX23,949-390.16
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,3672040.84