ICE

ICE
🏛️ usa →
168.48
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 136.48 137.43 136.48 136.77 0.9M
2021-12-30 137.38 137.99 136.68 136.78 0.8M
2021-12-29 137.96 138.46 137.13 137.24 0.9M
2021-12-28 137.80 138.24 137.41 137.63 1.0M
2021-12-27 135.85 137.83 135.85 137.75 0.9M
2021-12-23 135.60 136.62 135.36 135.84 1.2M
2021-12-22 133.90 135.34 133.37 135.24 1.1M
2021-12-21 133.38 134.26 132.56 134.06 1.7M
2021-12-20 132.17 132.77 130.89 132.56 1.5M
2021-12-17 135.58 135.62 133.20 133.38 4.2M
2021-12-16 135.44 136.73 135.03 135.99 2.6M
2021-12-15 134.08 135.26 133.04 135.12 1.7M
2021-12-14 134.82 135.00 131.92 133.81 2.8M
2021-12-13 135.59 136.18 135.01 135.58 2.7M
2021-12-10 135.20 135.98 134.33 135.54 1.7M
2021-12-09 134.98 135.42 133.87 134.60 2.1M
2021-12-08 134.27 135.93 133.75 135.56 1.8M
2021-12-07 132.39 134.28 131.94 134.01 3.1M
2021-12-06 131.60 131.79 130.26 130.86 1.9M
2021-12-03 131.75 132.04 128.54 130.19 2.6M
2021-12-02 129.46 132.54 129.08 131.22 2.6M
2021-12-01 132.10 132.96 128.96 129.02 2.8M
2021-11-30 130.82 132.57 130.28 130.72 4.0M
2021-11-29 130.72 132.61 130.51 131.90 2.3M
2021-11-26 131.16 132.21 129.24 129.68 1.5M
2021-11-24 132.11 132.59 131.32 132.27 2.0M
2021-11-23 132.45 132.89 130.91 132.05 2.3M
2021-11-22 133.66 134.78 132.78 132.98 1.9M
2021-11-19 135.27 135.32 133.24 133.30 2.5M
2021-11-18 136.78 136.86 135.34 135.37 1.7M
2021-11-17 135.73 136.51 134.78 136.27 2.0M
2021-11-16 135.48 136.80 135.36 136.07 1.7M
2021-11-15 135.67 136.15 134.83 135.29 1.4M
2021-11-12 134.60 135.40 134.07 135.29 3.1M
2021-11-11 134.00 134.66 133.54 134.00 1.5M
2021-11-10 135.08 135.55 133.78 134.21 2.1M
2021-11-09 135.54 135.97 134.92 135.48 2.4M
2021-11-08 136.43 136.77 135.14 135.75 2.4M
2021-11-05 137.19 137.99 135.64 136.08 2.5M
2021-11-04 137.49 138.32 136.03 136.52 3.5M
2021-11-03 138.30 138.97 136.10 137.19 2.2M
2021-11-02 137.40 139.79 137.35 138.81 2.5M
2021-11-01 138.87 139.33 136.95 137.13 1.9M
2021-10-29 135.09 138.82 135.05 138.46 2.6M
2021-10-28 133.13 138.00 133.13 135.49 3.2M
2021-10-27 133.33 134.71 132.82 132.96 2.2M
2021-10-26 134.08 135.82 133.68 133.72 2.4M
2021-10-25 131.85 133.23 131.31 133.04 1.5M
2021-10-22 129.75 131.86 129.74 131.60 1.6M
2021-10-21 130.25 130.56 129.24 129.61 1.8M
2021-10-20 131.35 131.74 129.82 130.22 1.4M
2021-10-19 130.56 131.16 130.26 130.91 1.4M
2021-10-18 131.00 131.36 129.35 130.30 2.1M
2021-10-15 129.81 129.81 128.43 129.39 2.4M
2021-10-14 129.49 129.67 128.52 128.75 2.2M
2021-10-13 128.04 128.61 126.63 128.35 1.9M
2021-10-12 127.93 128.77 127.24 127.54 2.0M
2021-10-11 128.16 129.38 127.30 127.57 2.3M
2021-10-08 126.74 128.23 126.01 128.10 2.1M
2021-10-07 123.70 127.06 123.60 126.40 3.6M
2021-10-06 117.84 122.68 117.62 122.62 4.6M
2021-10-05 115.59 118.50 115.23 118.08 2.6M
2021-10-04 115.23 116.22 113.93 114.70 2.5M
2021-10-01 115.41 116.19 113.90 115.40 2.5M
2021-09-30 117.22 117.69 114.74 114.82 2.5M
2021-09-29 117.00 118.30 116.77 116.90 2.4M
2021-09-28 118.00 118.29 115.67 116.55 2.8M
2021-09-27 119.92 119.92 117.87 118.64 2.7M
2021-09-24 118.65 119.91 118.37 119.74 1.8M
2021-09-23 117.44 119.25 117.30 118.91 2.1M
2021-09-22 117.29 117.53 116.47 116.91 2.7M
2021-09-21 117.01 117.98 116.50 116.74 2.6M
2021-09-20 116.46 117.54 115.62 116.83 2.8M
2021-09-17 118.47 118.74 117.29 117.70 4.1M
2021-09-16 118.73 119.27 118.29 118.93 2.0M
2021-09-15 119.13 119.72 118.38 118.76 3.2M
2021-09-14 118.95 119.33 118.51 119.26 1.9M
2021-09-13 119.67 120.60 117.32 118.55 2.7M
2021-09-10 120.00 120.00 118.72 118.84 1.9M
2021-09-09 119.90 120.81 119.41 119.45 2.1M
2021-09-08 118.63 119.93 118.25 119.74 2.5M
2021-09-07 121.01 121.01 118.40 118.74 2.9M
2021-09-03 120.46 121.68 120.46 121.13 1.9M
2021-09-02 120.94 121.50 120.01 120.73 1.4M
2021-09-01 119.73 120.95 118.95 120.62 1.4M
2021-08-31 119.55 119.94 119.20 119.53 2.4M
2021-08-30 118.70 120.08 118.42 119.36 1.4M
2021-08-27 117.77 118.57 117.55 118.41 1.6M
2021-08-26 117.48 117.78 117.14 117.55 1.5M
2021-08-25 117.61 117.91 117.20 117.30 1.0M
2021-08-24 118.30 118.39 117.12 117.40 1.0M
2021-08-23 117.71 118.72 117.53 118.07 1.5M
2021-08-20 116.72 117.92 116.19 117.15 2.0M
2021-08-19 114.28 116.78 114.02 116.38 2.1M
2021-08-18 117.77 117.86 115.31 115.39 2.4M
2021-08-17 117.62 118.31 117.09 117.61 1.7M
2021-08-16 116.44 118.10 115.95 118.04 1.5M
2021-08-13 118.00 118.12 116.66 116.88 1.4M
2021-08-12 118.46 118.46 117.25 118.04 1.7M
2021-08-11 119.97 120.09 118.51 118.72 1.6M
2021-08-10 120.22 120.22 118.75 119.59 1.8M
2021-08-09 120.18 120.52 119.26 119.97 1.4M
2021-08-06 119.89 120.23 119.48 120.00 1.5M
2021-08-05 119.93 119.98 118.57 119.42 1.6M
2021-08-04 119.09 119.79 118.50 119.53 1.5M
2021-08-03 119.15 119.56 117.56 119.12 2.3M
2021-08-02 120.25 120.62 119.24 119.43 2.0M
2021-07-30 119.73 121.39 119.61 119.83 2.4M
2021-07-29 119.82 122.42 119.75 120.82 3.5M
2021-07-28 121.38 121.81 120.55 121.32 1.7M
2021-07-27 120.28 121.84 119.86 121.05 1.9M
2021-07-26 121.15 121.18 119.79 120.43 1.3M
2021-07-23 120.54 121.60 120.39 121.36 1.3M
2021-07-22 120.60 120.65 119.63 120.37 1.5M
2021-07-21 119.50 120.83 119.36 120.23 1.5M
2021-07-20 117.55 119.66 117.41 119.14 2.2M
2021-07-19 117.24 118.40 116.62 117.36 3.7M
2021-07-16 118.36 118.84 117.74 118.06 1.4M
2021-07-15 117.62 118.42 117.50 117.99 1.6M
2021-07-14 118.30 118.69 117.47 118.18 2.9M
2021-07-13 119.04 119.30 118.42 118.69 1.4M
2021-07-12 118.99 119.35 118.57 119.06 2.3M
2021-07-09 118.08 119.00 117.95 118.97 1.6M
2021-07-08 116.85 118.23 116.51 118.06 2.2M
2021-07-07 118.79 119.11 117.69 118.00 2.2M
2021-07-06 119.06 119.19 117.19 117.98 2.2M
2021-07-02 119.12 119.15 118.54 118.83 1.4M
2021-07-01 118.91 119.28 118.68 118.84 2.0M
2021-06-30 118.66 118.91 118.26 118.70 1.8M
2021-06-29 119.08 119.45 118.49 118.76 1.6M
2021-06-28 119.23 119.66 117.81 118.79 3.2M
2021-06-25 118.67 119.47 118.31 119.32 5.3M
2021-06-24 116.87 118.11 116.56 118.09 3.1M
2021-06-23 116.46 117.14 115.64 116.64 3.2M
2021-06-22 113.65 114.80 113.54 114.45 2.3M
2021-06-21 113.12 114.22 112.20 113.70 3.1M
2021-06-18 113.60 113.68 112.33 112.76 7.1M
2021-06-17 113.80 114.42 113.01 114.02 2.8M
2021-06-16 114.49 114.90 113.41 113.84 3.2M
2021-06-15 113.89 114.68 113.23 114.04 2.6M
2021-06-14 112.70 113.92 112.24 113.84 4.2M
2021-06-11 112.10 113.15 112.10 112.67 3.1M
2021-06-10 110.79 111.95 110.74 111.72 2.8M
2021-06-09 111.15 111.72 110.74 110.85 2.0M
2021-06-08 110.58 111.42 110.02 111.08 2.5M
2021-06-07 112.23 112.23 110.18 110.40 1.9M
2021-06-04 111.96 112.56 111.42 112.18 2.4M
2021-06-03 111.48 112.55 110.76 111.60 2.5M
2021-06-02 110.06 111.94 110.06 111.75 3.3M
2021-06-01 113.86 114.00 109.60 109.81 3.8M
2021-05-28 112.42 113.14 112.07 112.88 3.2M
2021-05-27 112.82 112.99 111.97 112.02 3.5M
2021-05-26 113.09 113.81 111.96 112.37 2.5M
2021-05-25 113.27 113.43 112.11 112.38 1.6M
2021-05-24 113.66 114.38 112.70 112.97 2.2M
2021-05-21 112.36 113.69 112.35 113.16 2.6M
2021-05-20 110.94 112.82 110.66 111.96 3.0M
2021-05-19 110.00 110.99 109.04 110.74 3.3M
2021-05-18 112.24 112.40 110.66 110.76 2.2M
2021-05-17 113.49 113.66 111.93 112.47 1.5M
2021-05-14 112.71 113.74 112.11 113.26 2.2M
2021-05-13 112.35 113.41 111.87 112.17 2.8M
2021-05-12 112.97 113.99 111.39 111.46 2.6M
2021-05-11 113.29 113.85 112.02 113.07 1.9M
2021-05-10 114.64 115.93 114.14 114.28 1.7M
2021-05-07 114.12 115.52 113.70 114.81 2.2M
2021-05-06 114.99 115.05 113.05 113.62 2.3M
2021-05-05 115.07 115.88 114.11 114.72 2.6M
2021-05-04 114.65 114.78 113.28 114.54 3.3M
2021-05-03 117.77 118.16 115.07 115.46 2.7M
2021-04-30 117.10 117.71 115.46 117.71 3.2M
2021-04-29 118.94 119.00 115.91 117.68 3.6M
2021-04-28 121.48 121.51 118.50 119.07 2.6M
2021-04-27 120.68 121.39 120.26 121.23 1.7M
2021-04-26 121.43 121.90 120.78 120.86 1.2M
2021-04-23 120.35 121.97 120.00 121.27 1.4M
2021-04-22 119.05 120.79 118.89 119.84 1.6M
2021-04-21 120.23 120.86 119.13 119.53 1.9M
2021-04-20 119.78 120.50 119.34 119.76 2.7M
2021-04-19 120.38 120.54 118.96 119.74 2.1M
2021-04-16 120.40 121.08 119.56 120.73 2.4M
2021-04-15 118.64 119.88 118.60 119.86 2.1M
2021-04-14 118.70 119.93 117.96 118.19 1.8M
2021-04-13 117.58 119.24 117.25 118.72 1.7M
2021-04-12 116.84 117.89 116.66 117.71 2.1M
2021-04-09 116.52 117.28 115.97 117.17 1.7M
2021-04-08 115.57 116.20 115.06 116.04 2.6M
2021-04-07 114.11 114.88 113.64 114.75 2.4M
2021-04-06 115.03 115.23 113.73 113.91 2.2M
2021-04-05 114.86 115.43 114.19 115.11 1.5M
2021-04-01 112.43 114.21 111.93 114.20 2.1M
2021-03-31 110.94 112.84 110.94 111.68 2.2M
2021-03-30 112.57 113.02 110.97 111.23 1.9M
2021-03-29 113.20 113.76 111.71 113.28 2.0M
2021-03-26 112.67 113.72 111.78 113.64 1.8M
2021-03-25 112.72 112.72 111.50 112.28 2.1M
2021-03-24 111.69 113.22 111.13 112.61 2.0M
2021-03-23 111.45 112.52 111.21 111.65 1.9M
2021-03-22 110.87 112.19 110.23 111.55 1.8M
2021-03-19 111.44 112.52 110.80 111.20 3.5M
2021-03-18 113.57 113.68 111.56 111.64 2.9M
2021-03-17 115.24 115.24 113.38 113.70 2.0M
2021-03-16 115.69 116.08 114.39 114.66 1.4M
2021-03-15 115.37 116.00 114.62 115.66 1.8M
2021-03-12 115.50 115.77 114.75 115.32 1.5M
2021-03-11 115.88 116.22 114.89 115.20 1.9M
2021-03-10 115.14 116.10 114.63 115.58 2.1M
2021-03-09 114.07 116.77 114.01 114.41 2.8M
2021-03-08 115.00 116.06 113.61 113.74 2.7M
2021-03-05 112.04 115.44 110.60 114.97 3.0M
2021-03-04 111.33 113.47 110.02 111.13 3.3M
2021-03-03 113.00 113.34 111.54 111.64 3.5M
2021-03-02 113.77 114.97 113.08 113.62 1.9M
2021-03-01 111.12 114.26 110.98 113.74 2.3M
2021-02-26 112.61 112.99 110.14 110.31 3.3M
2021-02-25 110.93 113.59 110.93 112.00 3.5M
2021-02-24 111.39 111.93 110.09 111.46 2.6M
2021-02-23 111.30 111.56 109.10 111.42 3.6M
2021-02-22 112.46 112.77 110.65 111.72 2.3M
2021-02-19 114.16 114.49 113.03 113.35 3.3M
2021-02-18 112.64 114.20 112.29 113.86 1.9M
2021-02-17 112.07 112.95 111.20 112.78 2.7M
2021-02-16 112.06 112.57 110.67 112.42 2.7M
2021-02-12 111.09 111.49 110.31 111.07 1.7M
2021-02-11 112.27 112.27 110.11 111.30 2.3M
2021-02-10 113.61 114.06 110.55 111.66 2.6M
2021-02-09 113.42 113.96 113.10 113.26 2.1M
2021-02-08 114.48 114.58 113.15 113.46 2.5M
2021-02-05 115.00 115.15 111.74 114.19 3.4M
2021-02-04 116.93 117.05 114.09 114.55 2.9M
2021-02-03 116.64 117.25 115.30 115.30 2.1M
2021-02-02 114.08 117.60 113.97 116.78 2.4M
2021-02-01 111.54 113.86 111.12 113.41 2.6M
2021-01-29 111.57 111.87 109.22 110.35 2.8M
2021-01-28 109.79 114.60 109.10 112.61 2.9M
2021-01-27 111.90 112.40 108.95 109.35 2.4M
2021-01-26 112.73 113.18 111.85 112.65 1.6M
2021-01-25 111.93 113.09 111.75 112.46 2.8M
2021-01-22 112.53 112.94 111.58 111.92 1.9M
2021-01-21 114.54 114.75 112.83 112.92 1.5M
2021-01-20 115.46 115.46 113.52 114.69 2.3M
2021-01-19 115.44 115.84 114.21 114.88 3.0M
2021-01-15 115.01 115.62 114.60 115.19 2.6M
2021-01-14 117.41 117.62 114.90 115.62 2.6M
2021-01-13 117.67 118.47 117.61 117.84 2.4M
2021-01-12 118.46 119.02 117.23 117.86 2.8M
2021-01-11 117.18 118.81 116.86 117.65 1.9M
2021-01-08 116.49 118.08 116.09 117.63 2.4M
2021-01-07 115.35 116.30 114.89 115.81 2.4M
2021-01-06 113.80 116.57 112.76 115.74 2.6M
2021-01-05 113.00 113.81 112.95 113.54 2.3M
2021-01-04 115.90 116.25 112.37 113.30 2.7M