ICE(ICE)
ICE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $164.00 | $164.33 | $159.84 | $161.24 | 4.88M |
| 4/16/2026 | $165.07 | $165.89 | $162.90 | $163.75 | 2.85M |
| 4/15/2026 | $163.19 | $165.80 | $162.33 | $165.07 | 2.00M |
| 4/14/2026 | $163.46 | $164.16 | $161.51 | $162.04 | 2.68M |
| 4/13/2026 | $160.47 | $164.61 | $160.47 | $164.31 | 1.87M |
| 4/10/2026 | $161.07 | $162.60 | $157.78 | $160.60 | 2.75M |
| 4/9/2026 | $167.53 | $167.75 | $161.66 | $161.97 | 3.43M |
| 4/8/2026 | $165.42 | $168.20 | $163.80 | $167.79 | 2.51M |
| 4/7/2026 | $166.73 | $167.78 | $165.98 | $166.30 | 2.57M |
| 4/6/2026 | $163.27 | $167.00 | $163.27 | $166.39 | 2.35M |
| 4/2/2026 | $158.13 | $163.65 | $158.04 | $162.98 | 4.31M |
| 4/1/2026 | $156.77 | $158.50 | $155.24 | $158.08 | 2.79M |
| 3/31/2026 | $158.09 | $158.94 | $155.91 | $157.28 | 3.75M |
| 3/30/2026 | $154.19 | $157.25 | $153.90 | $156.94 | 2.93M |
| 3/27/2026 | $155.69 | $156.49 | $152.38 | $152.67 | 2.70M |
| 3/26/2026 | $156.17 | $157.38 | $155.53 | $155.96 | 3.03M |
| 3/25/2026 | $156.66 | $158.04 | $153.58 | $156.83 | 4.12M |
| 3/24/2026 | $156.51 | $157.03 | $153.98 | $155.82 | 3.11M |
| 3/23/2026 | $159.28 | $159.76 | $156.53 | $157.17 | 3.29M |
| 3/20/2026 | $159.11 | $159.39 | $157.70 | $158.43 | 4.52M |
| 3/19/2026 | $156.94 | $159.17 | $155.96 | $158.50 | 3.29M |
| 3/18/2026 | $159.16 | $159.96 | $156.89 | $157.16 | 2.94M |
| 3/17/2026 | $161.25 | $162.87 | $160.16 | $160.82 | 2.10M |
| 3/16/2026 | $160.83 | $161.54 | $159.87 | $161.49 | 3.07M |
| 3/13/2026 | $159.87 | $160.60 | $157.88 | $159.20 | 2.48M |
| 3/12/2026 | $157.86 | $159.77 | $156.97 | $158.61 | 3.59M |
| 3/11/2026 | $159.42 | $159.92 | $153.64 | $157.02 | 4.59M |
| 3/10/2026 | $164.86 | $164.86 | $158.85 | $160.17 | 3.40M |
| 3/9/2026 | $164.96 | $166.35 | $162.50 | $165.80 | 3.46M |
| 3/6/2026 | $164.05 | $167.30 | $162.58 | $166.19 | 4.55M |
| 3/5/2026 | $164.67 | $167.15 | $163.01 | $163.99 | 4.12M |
| 3/4/2026 | $163.47 | $166.54 | $161.81 | $166.29 | 2.84M |
| 3/3/2026 | $163.37 | $166.78 | $163.04 | $164.78 | 4.19M |
| 3/2/2026 | $165.26 | $168.00 | $163.99 | $164.78 | 4.45M |
| 2/27/2026 | $161.83 | $165.75 | $161.00 | $164.13 | 4.35M |
| 2/26/2026 | $161.47 | $163.23 | $160.82 | $162.89 | 3.21M |
| 2/25/2026 | $156.07 | $160.85 | $155.43 | $160.33 | 6.20M |
| 2/24/2026 | $153.54 | $156.82 | $153.54 | $155.36 | 3.11M |
| 2/23/2026 | $153.38 | $154.89 | $151.77 | $154.10 | 3.64M |
| 2/20/2026 | $154.27 | $155.41 | $152.39 | $154.01 | 3.37M |
| 2/19/2026 | $154.00 | $155.95 | $152.40 | $154.11 | 3.73M |
| 2/18/2026 | $154.77 | $155.93 | $153.67 | $155.19 | 3.09M |
| 2/17/2026 | $152.77 | $154.53 | $149.37 | $153.44 | 5.87M |
| 2/13/2026 | $151.30 | $153.36 | $150.97 | $152.28 | 4.17M |
| 2/12/2026 | $151.64 | $152.13 | $144.18 | $149.83 | 11.83M |
| 2/11/2026 | $164.38 | $164.99 | $151.04 | $151.99 | 9.10M |
| 2/10/2026 | $164.50 | $168.21 | $163.57 | $164.81 | 4.87M |
| 2/9/2026 | $168.46 | $170.87 | $168.27 | $169.48 | 3.33M |
| 2/6/2026 | $169.85 | $173.86 | $166.81 | $169.00 | 3.54M |
| 2/5/2026 | $168.68 | $174.31 | $166.01 | $168.29 | 5.66M |
| 2/4/2026 | $161.59 | $165.48 | $159.83 | $164.85 | 6.60M |
| 2/3/2026 | $170.58 | $171.20 | $158.83 | $163.07 | 9.07M |
| 2/2/2026 | $174.00 | $175.39 | $171.17 | $173.18 | 3.47M |
| 1/30/2026 | $174.24 | $175.05 | $171.21 | $173.78 | 3.31M |
| 1/29/2026 | $173.04 | $176.05 | $173.04 | $175.10 | 3.19M |
| 1/28/2026 | $172.52 | $173.75 | $171.36 | $172.44 | 3.21M |
| 1/27/2026 | $174.56 | $175.38 | $172.85 | $173.28 | 2.87M |
| 1/26/2026 | $173.19 | $175.38 | $172.96 | $175.10 | 2.62M |
| 1/23/2026 | $174.13 | $174.43 | $172.65 | $172.93 | 2.70M |
| 1/22/2026 | $171.97 | $174.82 | $171.75 | $174.35 | 2.97M |
| 1/21/2026 | $171.46 | $173.26 | $171.32 | $171.90 | 2.60M |
| 1/20/2026 | $171.00 | $174.29 | $169.42 | $170.95 | 3.77M |