ICE

Intercontinental Exchange Historical Data - ICE

ICE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 107.55 0.89 0.83% 106.76 107.59 106.51 2,148,446
Jan 30 2023 106.66 -1.28 -1.19% 107.26 108.16 106.56 1,966,326
Jan 27 2023 107.94 -0.25 -0.23% 107.35 108.46 106.425 3,466,474
Jan 26 2023 108.19 1.70 1.6% 107.36 108.28 106.35 1,339,818
Jan 25 2023 106.49 0.24 0.23% 104.92 106.99 104.20 2,371,547
Jan 24 2023 106.25 -2.42 -2.23% 108.80 108.85 105.785 2,516,176
Jan 23 2023 108.67 0.19 0.18% 108.57 109.58 107.66 1,963,631
Jan 20 2023 108.48 1.56 1.46% 107.05 108.57 106.50 1,688,452
Jan 19 2023 106.92 -0.75 -0.7% 107.06 107.80 106.30 2,182,430
Jan 18 2023 107.67 0.26 0.24% 107.65 108.86 107.25 2,399,838
Jan 17 2023 107.41 -0.22 -0.2% 107.45 108.40 106.96 2,424,041
Jan 16 2023 107.63 0.00 +0.00% 108.09 108.44 106.38 0
Jan 13 2023 107.63 -1.40 -1.28% 108.09 108.44 106.38 1,725,067
Jan 12 2023 109.03 0.34 0.31% 109.00 109.59 107.72 2,816,214
Jan 11 2023 108.69 2.04 1.91% 107.27 109.07 106.89 2,651,603
Jan 10 2023 106.65 1.41 1.34% 105.11 106.85 104.85 1,463,011
Jan 09 2023 105.24 0.34 0.32% 105.28 106.56 104.85 3,975,483
Jan 06 2023 104.90 2.32 2.26% 103.41 105.25 102.15 1,594,507
Jan 05 2023 102.58 -1.35 -1.3% 102.95 103.67 102.38 1,223,027
Jan 04 2023 103.93 0.70 0.68% 104.44 104.76 103.3574 1,526,618
Jan 03 2023 103.23 0.64 0.62% 103.62 104.47 102.42 1,914,877
Jan 02 2023 102.59 0.00 +0.00% 103.24 103.90 101.50 0
Dec 30 2022 102.59 -1.51 -1.45% 103.24 103.90 101.50 1,175,490
Dec 29 2022 104.10 1.83 1.79% 103.14 104.62 102.865 993,797
Dec 28 2022 102.27 0.16 0.16% 102.81 103.52 102.22 1,587,287
Dec 27 2022 102.11 -0.70 -0.68% 102.79 103.15 101.64 2,693,546
Dec 26 2022 102.81 0.00 +0.00% 102.50 103.22 102.15 0
Dec 23 2022 102.81 0.35 0.34% 102.50 103.22 102.15 1,320,818
Dec 22 2022 102.46 -0.09 -0.09% 101.33 102.51 100.75 2,159,763
Dec 21 2022 102.55 2.16 2.15% 100.83 102.83 100.81 2,415,658
Dec 20 2022 100.39 0.11 0.11% 100.45 101.23 99.87 1,639,327
Dec 19 2022 100.28 -0.48 -0.48% 100.83 101.60 99.58 1,672,840
Dec 16 2022 100.76 -1.46 -1.43% 101.15 101.75 100.085 6,124,780
Dec 15 2022 102.22 -1.71 -1.65% 102.62 103.14 101.34 2,023,965
Dec 14 2022 103.93 -2.45 -2.3% 105.55 106.87 103.46 2,237,566
Dec 13 2022 106.38 1.12 1.06% 108.25 108.38 105.69 2,292,063
Dec 12 2022 105.26 1.93 1.87% 102.85 105.30 102.65 2,226,689
Dec 09 2022 103.33 -1.11 -1.06% 104.10 104.72 103.27 2,155,164
Dec 08 2022 104.44 0.91 0.88% 103.91 105.00 103.35 2,133,337
Dec 07 2022 103.53 -2.21 -2.09% 105.03 105.956 103.24 3,043,818
Dec 06 2022 105.74 -1.35 -1.26% 107.11 107.48 105.465 1,871,105
Dec 05 2022 107.09 -2.16 -1.98% 108.87 109.23 106.70 1,841,630
Dec 02 2022 109.25 -0.28 -0.26% 107.97 109.71 107.37 1,167,146
Dec 01 2022 109.53 1.22 1.13% 108.89 109.97 108.28 1,745,146
Nov 30 2022 108.31 2.97 2.82% 105.10 108.38 104.61 3,504,352
Nov 29 2022 105.34 0.26 0.25% 104.93 106.31 104.79 1,414,055
Nov 28 2022 105.08 -2.04 -1.9% 106.42 107.00 104.68 2,261,337
Nov 25 2022 107.12 0.00 +0.00% 106.41 107.46 106.315 0
Nov 25 2022 107.12 0.18 0.17% 106.41 107.46 106.315 817,734
Nov 24 2022 106.94 0.00 +0.00% 105.98 107.70 105.41 0
Nov 23 2022 106.94 0.91 0.86% 105.98 107.70 105.41 1,346,964
Nov 22 2022 106.03 0.68 0.65% 105.95 106.27 104.80 1,518,621
Nov 21 2022 105.35 1.14 1.09% 103.95 106.32 103.11 1,993,818
Nov 18 2022 104.21 0.11 0.11% 105.43 105.57 103.22 1,590,637
Nov 17 2022 104.10 0.08 0.08% 103.58 104.58 102.48 2,354,674
Nov 16 2022 104.02 -1.03 -0.98% 105.05 105.93 103.56 2,261,726
Nov 15 2022 105.05 0.95 0.91% 105.23 106.22 103.57 2,740,769
Nov 14 2022 104.10 -0.22 -0.21% 103.93 105.87 103.51 2,817,765
Nov 11 2022 104.32 1.78 1.74% 103.05 104.64 102.02 2,446,575
Nov 10 2022 102.54 5.28 5.43% 100.61 102.625 99.08 2,863,674
Nov 09 2022 97.26 -2.17 -2.18% 99.36 99.51 97.08 1,676,759
Nov 08 2022 99.43 1.93 1.98% 97.73 101.23 97.36 2,934,924
Nov 07 2022 97.50 0.88 0.91% 97.58 97.79 96.6075 2,081,656
Nov 04 2022 96.62 0.00 +0.00% 96.48 96.71 94.19 0
Nov 04 2022 96.62 1.15 1.2% 96.48 96.71 94.19 3,173,717
Nov 03 2022 95.47 2.84 3.07% 91.93 97.38 91.93 3,604,545
Your Recent History
NYSE
ICE
Interconti..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230201 21:46:33