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
2023-12-29 128.62 129.16 127.67 128.43 3.0M
2023-12-28 127.88 128.74 127.84 128.60 2.9M
2023-12-27 126.83 127.84 126.42 127.79 2.2M
2023-12-26 125.75 126.90 125.75 126.65 2.0M
2023-12-22 124.91 125.91 124.30 125.72 2.2M
2023-12-21 122.72 124.33 122.65 124.23 1.9M
2023-12-20 123.57 124.05 122.31 122.36 2.4M
2023-12-19 123.56 123.96 123.07 123.77 1.8M
2023-12-18 123.19 123.85 122.42 123.56 2.0M
2023-12-15 122.98 123.40 121.56 123.10 4.8M
2023-12-14 122.72 125.02 122.42 123.33 5.2M
2023-12-13 117.81 121.73 117.49 121.54 4.6M
2023-12-12 116.46 118.06 116.21 117.93 4.2M
2023-12-11 113.92 116.73 113.87 116.14 3.4M
2023-12-08 112.34 113.44 112.20 113.34 2.5M
2023-12-07 113.32 113.64 111.82 112.53 2.9M
2023-12-06 114.31 114.66 112.56 113.08 2.2M
2023-12-05 114.71 114.86 113.64 114.08 2.8M
2023-12-04 113.91 115.27 113.81 115.03 3.8M
2023-12-01 113.20 114.27 112.72 114.24 3.5M
2023-11-30 112.85 113.91 112.68 113.84 6.6M
2023-11-29 113.80 113.80 112.55 112.69 2.4M
2023-11-28 112.96 113.91 112.68 112.78 3.1M
2023-11-27 114.22 114.31 112.99 113.14 2.2M
2023-11-24 114.46 114.76 113.77 114.39 0.8M
2023-11-22 113.93 114.91 113.65 114.32 2.5M
2023-11-21 112.38 113.82 112.24 113.45 2.1M
2023-11-20 111.17 112.36 110.64 112.15 1.7M
2023-11-17 112.65 112.65 111.31 111.40 1.8M
2023-11-16 111.83 112.42 111.53 112.27 2.4M
2023-11-15 110.23 111.31 110.11 111.05 2.1M
2023-11-14 109.00 111.64 108.94 110.45 2.4M
2023-11-13 109.40 109.53 108.62 108.66 1.6M
2023-11-10 109.17 110.06 108.56 109.78 2.4M
2023-11-09 109.66 109.73 108.44 108.55 2.2M
2023-11-08 108.31 109.36 107.76 109.17 2.7M
2023-11-07 108.11 108.58 107.79 108.22 2.3M
2023-11-06 108.00 108.45 107.40 107.79 1.7M
2023-11-03 106.55 108.56 106.43 107.91 3.2M
2023-11-02 106.89 108.36 104.91 106.26 5.7M
2023-11-01 107.70 108.87 107.62 108.25 2.6M
2023-10-31 106.24 107.54 105.96 107.44 2.4M
2023-10-30 105.30 106.44 105.04 106.03 1.4M
2023-10-27 107.23 107.58 104.49 104.72 2.5M
2023-10-26 106.01 108.03 105.78 107.29 2.7M
2023-10-25 106.66 107.05 105.68 106.73 3.1M
2023-10-24 108.00 109.12 106.70 106.93 2.8M
2023-10-23 107.53 108.67 107.45 107.71 2.6M
2023-10-20 110.03 110.05 107.97 108.02 2.0M
2023-10-19 109.34 110.42 108.95 109.57 2.7M
2023-10-18 111.57 112.38 109.44 109.64 3.3M
2023-10-17 111.55 112.77 111.10 111.76 3.2M
2023-10-16 111.13 112.12 110.74 111.92 1.6M
2023-10-13 110.85 111.44 109.74 110.43 1.5M
2023-10-12 112.04 112.11 110.16 110.77 1.8M
2023-10-11 112.18 112.49 110.84 111.45 1.3M
2023-10-10 111.94 112.58 111.20 111.76 1.4M
2023-10-09 110.48 112.41 110.44 112.13 2.4M
2023-10-06 109.35 111.37 108.70 110.88 2.1M
2023-10-05 108.72 109.81 108.51 109.69 1.4M
2023-10-04 108.03 109.11 107.02 109.03 2.8M
2023-10-03 108.99 109.27 107.02 107.59 2.8M
2023-10-02 109.42 109.79 108.21 109.22 2.3M
2023-09-29 111.34 111.44 109.26 110.02 3.0M
2023-09-28 108.72 111.32 108.68 110.82 3.3M
2023-09-27 107.79 108.61 107.24 108.27 3.9M
2023-09-26 108.42 108.53 107.16 107.23 3.7M
2023-09-25 109.88 110.09 109.01 109.18 2.6M
2023-09-22 111.84 112.42 110.06 110.17 2.3M
2023-09-21 114.80 114.99 112.37 112.42 2.4M
2023-09-20 115.89 116.45 115.14 115.35 1.6M
2023-09-19 116.08 116.34 115.42 115.47 2.1M
2023-09-18 115.45 116.22 115.37 115.89 1.6M
2023-09-15 116.17 117.07 115.39 115.72 3.8M
2023-09-14 117.14 117.14 115.78 116.90 1.8M
2023-09-13 115.72 116.96 115.11 116.77 3.3M
2023-09-12 114.92 116.21 114.75 115.99 2.4M
2023-09-11 115.43 115.43 114.45 115.03 1.7M
2023-09-08 115.43 115.48 114.53 114.96 2.2M
2023-09-07 113.49 115.49 112.98 115.23 2.6M
2023-09-06 114.86 115.00 112.32 113.61 3.6M
2023-09-05 115.81 116.01 114.49 114.64 4.4M
2023-09-01 118.69 118.69 116.43 117.01 6.0M
2023-08-31 118.12 118.32 117.66 117.99 2.7M
2023-08-30 118.64 118.79 117.71 117.90 2.8M
2023-08-29 117.58 118.63 117.30 118.57 2.4M
2023-08-28 116.30 117.59 116.06 117.50 1.8M
2023-08-25 115.63 116.35 114.84 115.80 1.5M
2023-08-24 114.84 116.19 114.78 115.26 1.6M
2023-08-23 113.99 115.15 113.14 114.83 1.8M
2023-08-22 113.98 114.06 112.93 113.25 2.9M
2023-08-21 113.56 114.10 113.10 113.86 2.3M
2023-08-18 112.80 114.00 112.70 113.75 3.9M
2023-08-17 114.31 114.80 113.21 113.61 1.5M
2023-08-16 113.97 114.82 113.51 113.97 1.6M
2023-08-15 114.36 115.19 113.82 114.11 1.5M
2023-08-14 113.92 115.01 113.64 114.92 1.5M
2023-08-11 114.73 114.85 113.65 113.99 1.5M
2023-08-10 114.65 115.70 114.51 114.80 1.8M
2023-08-09 113.51 115.41 113.45 114.20 1.5M
2023-08-08 116.19 116.28 114.23 114.87 2.0M
2023-08-07 114.17 116.08 114.04 116.07 3.2M
2023-08-04 113.33 116.50 112.93 114.00 2.7M
2023-08-03 110.00 112.24 107.31 112.07 5.0M
2023-08-02 115.00 115.22 114.20 115.00 2.0M
2023-08-01 114.03 115.22 113.78 115.04 2.0M
2023-07-31 115.17 115.21 114.34 114.80 1.9M
2023-07-28 115.68 116.24 114.67 115.13 1.6M
2023-07-27 117.00 117.23 114.82 114.93 2.2M
2023-07-26 116.23 116.80 115.33 116.73 1.6M
2023-07-25 115.65 116.73 115.20 116.54 1.9M
2023-07-24 116.50 116.76 115.61 116.28 3.3M
2023-07-21 116.05 116.39 115.48 116.22 1.6M
2023-07-20 115.65 115.99 114.98 115.63 2.0M
2023-07-19 116.00 117.18 115.55 115.66 3.0M
2023-07-18 116.15 117.04 115.88 116.07 2.6M
2023-07-17 116.73 117.72 113.76 116.64 2.8M
2023-07-14 116.97 117.85 116.28 117.51 2.1M
2023-07-13 115.69 117.18 115.51 117.04 2.0M
2023-07-12 115.54 115.94 114.79 115.38 2.0M
2023-07-11 113.31 114.49 113.02 114.41 2.4M
2023-07-10 112.60 113.60 112.41 113.16 1.2M
2023-07-07 112.03 112.90 111.43 112.29 1.6M
2023-07-06 111.68 112.91 111.67 112.00 3.0M
2023-07-05 112.31 112.86 111.51 112.31 2.2M
2023-07-03 112.52 112.93 111.41 112.93 1.5M
2023-06-30 113.15 114.11 112.86 113.08 3.1M
2023-06-29 111.68 112.32 111.17 112.28 1.7M
2023-06-28 111.03 111.87 110.53 111.72 1.8M
2023-06-27 110.57 111.00 110.00 110.87 1.7M
2023-06-26 110.97 111.10 109.78 110.13 2.6M
2023-06-23 110.50 111.32 109.92 111.09 2.7M
2023-06-22 111.02 111.08 110.19 110.68 1.4M
2023-06-21 112.10 112.10 110.78 111.20 1.9M
2023-06-20 111.21 112.48 110.90 112.17 3.5M
2023-06-16 112.82 113.07 111.40 111.68 3.8M
2023-06-15 110.87 113.15 110.75 112.38 2.2M
2023-06-14 108.76 110.84 108.52 110.67 2.1M
2023-06-13 108.61 109.54 108.26 108.99 1.8M
2023-06-12 109.69 109.86 107.54 108.50 2.9M
2023-06-09 110.52 110.70 109.75 109.96 2.1M
2023-06-08 108.32 110.81 108.15 110.60 2.5M
2023-06-07 108.38 108.81 107.74 108.32 2.3M
2023-06-06 108.50 109.21 107.86 108.44 2.7M
2023-06-05 108.45 109.03 107.52 108.32 2.3M
2023-06-02 106.99 109.00 106.51 107.98 2.3M
2023-06-01 106.10 106.51 105.25 106.37 2.0M
2023-05-31 104.04 106.50 103.87 105.95 4.5M
2023-05-30 105.52 105.61 103.81 104.40 1.5M
2023-05-26 105.04 105.79 104.62 105.16 1.5M
2023-05-25 106.39 106.39 104.47 105.11 2.8M
2023-05-24 107.40 107.59 106.25 106.58 1.5M
2023-05-23 108.48 108.87 107.25 107.89 2.3M
2023-05-22 108.46 109.51 108.17 109.18 1.7M
2023-05-19 108.97 109.17 107.94 108.03 3.6M
2023-05-18 108.91 108.99 107.49 108.55 2.2M
2023-05-17 109.47 109.65 107.25 108.60 3.5M
2023-05-16 109.82 110.16 108.95 109.00 2.3M
2023-05-15 109.03 109.93 108.89 109.86 2.2M
2023-05-12 108.38 108.98 108.00 108.59 1.6M
2023-05-11 108.38 108.48 107.41 108.21 1.3M
2023-05-10 106.79 108.88 106.55 108.49 1.7M
2023-05-09 106.81 107.01 106.06 106.21 2.0M
2023-05-08 108.40 108.40 107.16 107.22 1.6M
2023-05-05 107.23 108.52 106.72 108.31 2.0M
2023-05-04 104.50 107.49 104.26 106.75 3.1M
2023-05-03 107.27 107.35 104.79 104.83 2.7M
2023-05-02 108.39 108.61 105.69 107.11 2.2M
2023-05-01 108.78 109.19 108.13 108.62 1.6M
2023-04-28 107.30 108.95 107.19 108.93 2.2M
2023-04-27 105.32 107.51 104.88 107.42 2.0M
2023-04-26 105.46 105.75 103.97 104.61 3.4M
2023-04-25 107.50 107.53 106.05 106.34 1.9M
2023-04-24 108.81 108.93 107.64 107.93 1.4M
2023-04-21 107.93 108.49 107.08 108.35 1.7M
2023-04-20 108.02 108.42 107.18 107.76 1.5M
2023-04-19 107.34 109.10 107.34 108.34 1.6M
2023-04-18 107.94 108.21 107.45 107.49 1.9M
2023-04-17 107.33 107.99 107.03 107.99 2.2M
2023-04-14 107.70 107.89 106.73 107.51 2.1M
2023-04-13 107.13 107.96 106.78 107.51 1.7M
2023-04-12 106.91 107.65 106.53 107.09 2.3M
2023-04-11 106.53 107.18 105.89 106.13 2.5M
2023-04-10 107.53 107.76 105.74 106.38 1.8M
2023-04-06 106.31 108.32 106.24 108.25 3.1M
2023-04-05 106.46 107.19 105.47 106.22 3.0M
2023-04-04 105.85 106.78 105.13 106.04 3.2M
2023-04-03 104.48 105.49 104.09 105.42 2.7M
2023-03-31 103.50 104.38 103.30 104.29 3.2M
2023-03-30 102.54 103.03 101.83 102.73 2.9M
2023-03-29 100.18 101.87 99.84 101.67 3.7M
2023-03-28 98.59 99.32 98.42 99.10 1.8M
2023-03-27 98.36 98.92 97.62 98.05 2.2M
2023-03-24 96.06 97.78 95.72 97.49 2.0M
2023-03-23 97.36 97.70 95.66 96.53 3.4M
2023-03-22 100.34 100.34 97.32 97.40 2.2M
2023-03-21 99.30 100.09 98.87 99.72 2.6M
2023-03-20 97.36 98.26 96.81 98.04 3.1M
2023-03-17 98.79 99.56 96.43 97.00 6.1M
2023-03-16 96.48 100.00 96.20 99.23 4.0M
2023-03-15 96.98 98.56 96.73 97.52 4.3M
2023-03-14 99.33 99.77 98.21 98.85 3.5M
2023-03-13 94.40 98.18 94.16 97.67 5.4M
2023-03-10 99.40 99.72 94.72 95.39 5.4M
2023-03-09 102.70 102.83 99.55 100.10 3.5M
2023-03-08 103.00 103.63 102.17 102.61 2.7M
2023-03-07 104.28 106.12 102.75 102.96 4.8M
2023-03-06 102.90 104.37 102.55 103.24 2.4M
2023-03-03 102.87 102.87 101.93 102.48 2.9M
2023-03-02 100.18 102.76 100.18 102.71 5.8M
2023-03-01 101.71 102.12 100.63 100.90 2.9M
2023-02-28 101.32 102.42 100.87 101.80 4.2M
2023-02-27 102.94 103.59 101.11 101.51 4.1M
2023-02-24 102.83 103.13 101.55 102.51 2.8M
2023-02-23 104.80 104.97 102.76 103.76 2.7M
2023-02-22 103.90 104.64 103.23 104.29 2.3M
2023-02-21 106.20 106.55 103.53 104.16 2.6M
2023-02-17 106.79 107.53 106.29 107.11 1.7M
2023-02-16 107.33 108.24 106.98 107.13 2.2M
2023-02-15 108.07 109.26 107.61 108.64 1.4M
2023-02-14 109.07 110.05 107.78 108.40 2.0M
2023-02-13 109.06 109.37 108.63 109.19 1.6M
2023-02-10 107.14 108.89 106.90 108.71 1.6M
2023-02-09 109.69 109.90 107.28 107.54 3.6M
2023-02-08 108.49 109.87 108.30 109.25 2.3M
2023-02-07 107.49 109.65 107.19 109.35 2.0M
2023-02-06 106.53 108.59 105.61 108.32 2.1M
2023-02-03 107.33 108.65 106.31 107.66 2.3M
2023-02-02 110.34 111.29 107.49 108.33 3.5M
2023-02-01 106.82 109.56 106.78 109.01 2.4M
2023-01-31 106.76 107.59 106.51 107.55 2.2M
2023-01-30 107.26 108.16 106.56 106.66 2.0M
2023-01-27 107.35 108.46 106.43 107.94 3.5M
2023-01-26 106.93 108.28 106.35 108.19 1.3M
2023-01-25 104.92 106.99 104.20 106.49 2.4M
2023-01-24 108.80 108.85 105.79 106.25 2.5M
2023-01-23 108.57 109.58 107.66 108.67 2.0M
2023-01-20 107.05 108.57 106.50 108.48 1.7M
2023-01-19 107.06 107.80 106.30 106.92 2.2M
2023-01-18 107.65 108.86 107.25 107.67 2.4M
2023-01-17 107.45 108.40 106.96 107.41 2.4M
2023-01-13 108.09 108.26 106.38 107.63 1.7M
2023-01-12 109.00 109.59 107.72 109.03 2.8M
2023-01-11 107.27 109.07 106.89 108.69 2.7M
2023-01-10 105.11 106.85 104.85 106.65 1.5M
2023-01-09 105.28 106.56 104.85 105.24 4.0M
2023-01-06 103.41 105.25 102.15 104.90 1.6M
2023-01-05 102.95 103.67 102.38 102.58 1.2M
2023-01-04 104.44 104.76 103.36 103.93 1.5M
2023-01-03 103.62 104.47 102.42 103.23 1.9M