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
2022-12-30 103.24 103.90 101.50 102.59 1.2M
2022-12-29 103.14 104.62 102.87 104.10 1.0M
2022-12-28 102.81 103.52 102.22 102.27 1.6M
2022-12-27 102.79 103.15 101.64 102.11 2.7M
2022-12-23 102.50 103.22 102.15 102.81 1.3M
2022-12-22 101.33 102.51 100.75 102.46 2.2M
2022-12-21 100.83 102.83 100.81 102.55 2.4M
2022-12-20 100.45 101.23 99.87 100.39 1.6M
2022-12-19 100.83 101.60 99.58 100.28 1.7M
2022-12-16 101.15 101.75 100.09 100.76 6.1M
2022-12-15 102.62 103.14 101.34 102.22 2.0M
2022-12-14 105.55 106.87 103.46 103.93 2.2M
2022-12-13 108.25 108.38 105.69 106.38 2.3M
2022-12-12 102.85 105.30 102.65 105.26 2.2M
2022-12-09 104.10 104.72 103.27 103.33 2.2M
2022-12-08 103.91 105.00 103.35 104.44 2.1M
2022-12-07 105.03 105.96 103.24 103.53 3.0M
2022-12-06 107.11 107.48 105.47 105.74 1.9M
2022-12-05 108.87 109.23 106.70 107.09 1.8M
2022-12-02 107.97 109.71 107.37 109.25 1.2M
2022-12-01 108.89 109.97 108.28 109.53 1.7M
2022-11-30 105.10 108.38 104.61 108.31 3.5M
2022-11-29 104.93 106.31 104.79 105.34 1.4M
2022-11-28 106.42 106.95 104.68 105.08 2.3M
2022-11-25 106.41 107.46 106.32 107.12 0.8M
2022-11-23 105.98 107.70 105.41 106.94 1.3M
2022-11-22 105.95 106.27 104.80 106.03 1.5M
2022-11-21 103.95 106.32 103.11 105.35 2.0M
2022-11-18 105.43 105.57 103.22 104.21 1.6M
2022-11-17 103.58 104.58 102.48 104.10 2.4M
2022-11-16 105.05 105.93 103.56 104.02 2.3M
2022-11-15 105.23 106.22 103.57 105.05 2.7M
2022-11-14 103.93 105.87 103.51 104.10 2.8M
2022-11-11 103.05 104.64 102.02 104.32 2.5M
2022-11-10 100.61 102.63 99.08 102.54 2.9M
2022-11-09 99.36 99.51 97.08 97.26 1.7M
2022-11-08 97.73 101.23 97.36 99.43 2.9M
2022-11-07 97.69 97.79 96.61 97.50 2.1M
2022-11-04 96.48 96.71 94.19 96.62 3.2M
2022-11-03 92.61 97.38 92.26 95.47 3.6M
2022-11-02 93.79 94.81 92.33 92.63 4.6M
2022-11-01 96.50 96.69 93.90 94.02 5.0M
2022-10-31 96.60 96.86 95.28 95.57 2.0M
2022-10-28 95.40 96.82 95.10 96.68 1.8M
2022-10-27 94.52 96.47 93.93 95.63 2.6M
2022-10-26 95.16 95.99 93.80 93.89 2.8M
2022-10-25 92.91 95.18 92.43 95.16 3.1M
2022-10-24 93.73 94.63 92.97 93.24 2.3M
2022-10-21 90.31 93.14 89.49 93.05 5.0M
2022-10-20 91.84 92.15 90.16 90.33 2.5M
2022-10-19 92.39 92.84 90.56 91.63 2.2M
2022-10-18 94.18 94.45 91.99 92.71 2.8M
2022-10-17 90.97 92.60 90.96 91.78 3.0M
2022-10-14 93.25 94.49 89.92 90.15 2.9M
2022-10-13 89.03 92.86 88.60 92.47 3.0M
2022-10-12 90.54 91.79 90.31 90.61 2.7M
2022-10-11 90.25 91.99 89.66 90.79 3.7M
2022-10-10 90.34 90.69 89.58 90.26 2.3M
2022-10-07 92.52 92.75 89.21 90.02 3.9M
2022-10-06 93.11 93.87 92.79 93.35 3.3M
2022-10-05 93.88 94.53 93.11 93.41 2.2M
2022-10-04 93.77 94.87 93.44 94.16 3.8M
2022-10-03 90.94 93.26 90.36 92.82 2.2M
2022-09-30 90.59 92.57 90.32 90.35 3.0M
2022-09-29 92.07 92.36 90.67 90.75 2.4M
2022-09-28 91.76 93.28 90.94 93.05 3.9M
2022-09-27 92.19 92.39 90.50 91.50 3.7M
2022-09-26 92.86 93.05 91.55 91.59 4.2M
2022-09-23 93.46 93.95 91.96 93.24 3.0M
2022-09-22 93.46 94.55 92.97 94.06 2.7M
2022-09-21 95.52 96.11 93.56 93.61 3.8M
2022-09-20 96.35 96.62 93.78 94.85 3.1M
2022-09-19 96.90 97.48 96.16 97.02 2.3M
2022-09-16 97.62 98.12 96.78 97.27 3.1M
2022-09-15 99.27 100.16 98.20 98.39 1.3M
2022-09-14 100.69 100.89 98.93 99.86 2.4M
2022-09-13 102.00 102.14 99.68 99.86 2.6M
2022-09-12 103.77 104.15 103.35 104.09 2.1M
2022-09-09 103.43 103.90 102.75 103.40 2.1M
2022-09-08 101.83 103.44 101.36 103.21 1.9M
2022-09-07 99.72 102.43 99.72 102.30 2.3M
2022-09-06 101.40 101.70 99.74 99.91 2.6M
2022-09-02 103.02 103.52 100.83 101.28 2.4M
2022-09-01 100.26 102.10 99.07 102.04 2.7M
2022-08-31 101.36 102.00 100.62 100.85 3.0M
2022-08-30 101.89 102.49 100.17 100.51 2.9M
2022-08-29 103.07 103.12 101.54 101.59 3.1M
2022-08-26 107.00 107.18 103.51 103.59 1.7M
2022-08-25 107.25 107.81 106.00 107.01 1.9M
2022-08-24 106.39 107.11 106.03 106.92 2.5M
2022-08-23 107.73 107.73 105.94 106.45 1.5M
2022-08-22 107.51 109.24 106.74 107.83 2.3M
2022-08-19 111.67 112.05 108.85 109.09 4.5M
2022-08-18 111.65 113.07 111.33 112.62 2.3M
2022-08-17 110.48 111.86 110.01 111.70 1.9M
2022-08-16 108.91 111.55 108.78 111.06 2.1M
2022-08-15 109.40 110.36 108.98 109.60 2.5M
2022-08-12 107.26 109.82 107.23 109.68 2.0M
2022-08-11 106.77 107.94 106.24 106.63 1.9M
2022-08-10 106.11 106.90 105.44 106.05 1.8M
2022-08-09 104.06 104.95 103.62 104.91 1.6M
2022-08-08 105.62 106.10 103.88 104.30 1.8M
2022-08-05 106.34 107.00 104.04 105.02 2.8M
2022-08-04 106.79 108.31 106.12 107.44 3.8M
2022-08-03 101.13 103.45 101.13 103.02 2.6M
2022-08-02 99.74 101.52 99.56 100.66 2.1M
2022-08-01 100.96 101.68 100.06 100.40 2.0M
2022-07-29 101.90 102.86 101.32 101.99 2.3M
2022-07-28 97.99 103.05 97.80 102.56 3.0M
2022-07-27 97.65 97.99 96.12 97.51 2.4M
2022-07-26 98.23 98.57 96.77 97.64 1.9M
2022-07-25 99.41 99.68 98.10 98.97 1.7M
2022-07-22 99.48 100.49 98.29 99.11 2.9M
2022-07-21 98.29 99.59 97.89 99.47 2.8M
2022-07-20 97.22 98.91 96.87 98.44 3.2M
2022-07-19 95.47 97.03 94.83 96.81 2.3M
2022-07-18 96.85 97.16 94.66 94.88 2.7M
2022-07-15 94.97 95.98 94.79 95.83 3.3M
2022-07-14 93.18 93.90 92.49 93.62 3.0M
2022-07-13 92.15 95.00 91.84 94.49 3.4M
2022-07-12 94.90 96.45 93.18 93.34 2.3M
2022-07-11 95.26 95.64 94.11 94.54 1.8M
2022-07-08 95.81 96.56 95.55 95.87 1.3M
2022-07-07 95.65 97.35 95.55 96.68 1.7M
2022-07-06 96.30 96.94 94.90 95.50 2.1M
2022-07-05 94.52 96.09 93.69 96.02 4.3M
2022-07-01 93.86 95.42 93.02 95.23 2.3M
2022-06-30 95.41 95.51 93.33 94.04 2.9M
2022-06-29 96.53 97.29 95.51 96.41 2.2M
2022-06-28 98.69 99.36 96.72 96.75 3.0M
2022-06-27 98.33 99.13 97.40 98.68 3.1M
2022-06-24 97.04 97.95 96.20 97.91 3.1M
2022-06-23 94.80 96.91 94.58 96.68 2.1M
2022-06-22 92.55 95.20 92.28 93.96 2.8M
2022-06-21 91.57 94.12 91.22 93.81 4.6M
2022-06-17 93.93 94.70 90.05 90.33 10.2M
2022-06-16 93.72 95.24 93.35 94.85 2.6M
2022-06-15 94.83 96.93 93.62 95.63 3.1M
2022-06-14 96.14 96.41 93.52 94.05 4.0M
2022-06-13 96.37 97.98 95.23 96.82 3.0M
2022-06-10 98.14 98.79 97.04 97.78 2.7M
2022-06-09 100.22 101.24 99.39 99.50 2.3M
2022-06-08 102.20 103.66 101.24 101.38 2.8M
2022-06-07 100.30 101.91 100.16 101.76 3.5M
2022-06-06 101.13 102.78 100.55 100.86 2.4M
2022-06-03 102.14 102.55 100.90 100.94 2.4M
2022-06-02 102.39 103.10 101.86 102.90 2.3M
2022-06-01 102.32 103.49 101.53 101.99 3.2M
2022-05-31 102.28 102.89 101.72 102.39 4.1M
2022-05-27 100.69 102.70 100.22 102.70 2.5M
2022-05-26 98.12 100.13 97.23 99.53 3.6M
2022-05-25 97.60 98.56 96.62 97.52 4.4M
2022-05-24 97.66 98.75 96.50 98.36 2.2M
2022-05-23 99.08 99.08 96.68 98.11 3.0M
2022-05-20 96.48 97.89 95.70 97.62 3.2M
2022-05-19 93.61 96.92 93.45 95.90 3.7M
2022-05-18 97.86 98.36 94.69 95.11 3.2M
2022-05-17 98.84 99.50 97.36 99.12 3.3M
2022-05-16 97.76 98.28 96.24 97.31 2.8M
2022-05-13 96.56 99.25 95.77 98.27 4.0M
2022-05-12 94.29 97.19 93.52 95.50 4.1M
2022-05-11 95.85 97.74 94.52 94.55 4.1M
2022-05-10 99.19 100.07 95.43 96.47 5.2M
2022-05-09 97.87 102.01 96.55 96.99 5.5M
2022-05-06 101.36 101.48 98.67 99.81 8.0M
2022-05-05 108.17 108.49 100.89 101.63 9.4M
2022-05-04 114.67 114.80 103.00 109.86 8.3M
2022-05-03 113.47 115.23 113.24 114.48 3.7M
2022-05-02 115.26 116.68 111.72 113.48 2.8M
2022-04-29 118.35 119.47 115.53 115.81 3.6M
2022-04-28 117.59 119.60 116.84 119.25 2.9M
2022-04-27 114.36 117.35 114.19 116.70 3.5M
2022-04-26 117.01 117.14 114.23 114.33 3.1M
2022-04-25 116.57 116.92 114.50 116.85 5.4M
2022-04-22 120.43 120.97 117.09 117.25 3.9M
2022-04-21 124.49 124.49 120.39 120.71 2.9M
2022-04-20 123.17 125.37 122.62 123.85 2.6M
2022-04-19 122.60 123.05 121.56 122.93 4.0M
2022-04-18 124.00 124.59 122.09 122.62 2.0M
2022-04-14 125.73 126.53 124.04 124.53 4.3M
2022-04-13 124.74 126.10 124.22 125.83 2.0M
2022-04-12 127.89 129.27 124.60 124.83 3.0M
2022-04-11 129.49 129.79 126.72 128.10 4.0M
2022-04-08 130.41 132.30 129.68 129.89 5.3M
2022-04-07 129.11 130.38 128.10 129.88 3.6M
2022-04-06 129.76 130.42 128.37 129.13 3.4M
2022-04-05 130.75 133.52 130.02 130.53 2.2M
2022-04-04 132.70 132.93 130.05 130.62 1.7M
2022-04-01 132.13 133.05 131.51 132.70 1.7M
2022-03-31 134.27 136.04 132.11 132.12 3.3M
2022-03-30 132.65 134.69 132.65 134.35 1.9M
2022-03-29 135.28 135.49 131.48 132.65 2.5M
2022-03-28 135.17 135.60 134.71 135.18 1.8M
2022-03-25 135.62 135.88 134.51 135.26 2.2M
2022-03-24 135.48 135.65 134.07 135.09 2.6M
2022-03-23 136.00 136.04 134.69 134.90 2.3M
2022-03-22 135.90 136.91 135.62 136.40 2.0M
2022-03-21 136.25 137.21 135.25 135.97 1.8M
2022-03-18 134.03 137.40 134.00 136.90 3.1M
2022-03-17 131.46 133.61 131.46 133.60 2.1M
2022-03-16 130.44 131.84 129.12 131.62 2.4M
2022-03-15 127.64 130.61 127.01 130.26 2.6M
2022-03-14 126.58 128.43 125.58 126.22 2.6M
2022-03-11 129.32 129.92 126.19 126.36 2.6M
2022-03-10 126.60 129.68 126.60 129.56 3.5M
2022-03-09 126.30 129.39 124.64 128.78 3.2M
2022-03-08 131.00 131.17 124.61 124.67 5.0M
2022-03-07 135.92 137.23 132.33 132.39 5.4M
2022-03-04 130.95 135.86 130.26 135.70 4.3M
2022-03-03 130.49 132.72 130.26 131.40 2.9M
2022-03-02 129.42 130.69 128.49 129.95 2.5M
2022-03-01 128.16 129.10 127.03 127.75 3.9M
2022-02-28 126.42 128.77 126.42 128.12 3.4M
2022-02-25 127.75 128.81 126.36 128.47 4.0M
2022-02-24 120.95 128.07 120.90 127.92 5.1M
2022-02-23 123.35 126.12 123.23 123.69 4.0M
2022-02-22 122.87 123.86 122.46 123.12 2.5M
2022-02-18 123.54 124.19 122.11 122.87 2.3M
2022-02-17 124.92 125.07 123.10 123.25 3.0M
2022-02-16 124.60 126.58 124.31 125.72 2.6M
2022-02-15 126.50 127.07 124.77 125.22 2.3M
2022-02-14 125.87 126.63 123.93 124.84 2.7M
2022-02-11 126.62 127.46 124.90 125.93 3.0M
2022-02-10 127.00 128.65 126.28 126.72 2.7M
2022-02-09 129.01 130.70 128.84 129.05 2.2M
2022-02-08 127.01 128.08 124.51 127.59 3.4M
2022-02-07 129.80 130.00 127.30 127.68 1.8M
2022-02-04 127.44 130.76 126.98 129.76 4.3M
2022-02-03 127.27 128.58 125.66 127.89 2.9M
2022-02-02 126.79 129.20 126.61 129.03 2.6M
2022-02-01 127.04 127.33 125.29 127.04 2.4M
2022-01-31 124.56 126.89 124.42 126.66 3.0M
2022-01-28 122.46 124.54 120.58 124.35 3.7M
2022-01-27 123.42 125.21 121.53 122.40 3.3M
2022-01-26 125.34 125.75 120.97 122.15 3.1M
2022-01-25 123.73 124.95 121.73 123.95 3.2M
2022-01-24 123.60 125.95 121.13 125.32 4.0M
2022-01-21 126.20 127.44 125.40 125.64 4.4M
2022-01-20 126.48 128.03 125.86 126.12 2.7M
2022-01-19 126.87 128.31 125.81 125.81 2.5M
2022-01-18 125.56 127.01 124.26 126.38 3.2M
2022-01-14 128.58 128.64 125.63 126.60 3.6M
2022-01-13 133.88 134.11 129.23 129.56 1.9M
2022-01-12 132.23 133.90 132.01 133.48 2.2M
2022-01-11 131.53 132.06 129.29 131.95 2.5M
2022-01-10 132.26 132.73 130.45 131.50 2.5M
2022-01-07 133.24 133.83 131.54 133.25 2.0M
2022-01-06 132.66 133.41 131.39 133.16 2.2M
2022-01-05 134.33 134.84 132.30 132.39 1.8M
2022-01-04 134.22 134.81 132.63 134.07 1.9M
2022-01-03 136.53 136.70 133.18 133.95 1.8M