Intercontinental Exchange (NY: ICE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	94.16	94.41	92.87	93.16	2,059,348	-1.08(-1.15%)
Oct 28, 2022	92.99	94.37	92.70	94.24	1,825,603	+1.02(+1.10%)
Oct 27, 2022	92.13	94.03	91.56	93.21	2,679,251	+1.70(+1.85%)
Oct 26, 2022	92.76	93.57	91.43	91.52	2,916,268	-1.24(-1.33%)
Oct 25, 2022	90.56	92.78	90.09	92.76	3,176,793	+1.87(+2.06%)
Oct 24, 2022	91.36	92.24	90.62	90.88	2,341,306	+0.19(+0.20%)
Oct 21, 2022	88.03	90.79	87.23	90.70	5,082,750	+2.65(+3.01%)
Oct 20, 2022	89.52	89.82	87.88	88.05	2,552,467	-1.27(-1.42%)
Oct 19, 2022	90.06	90.50	88.27	89.32	2,255,055	-1.05(-1.16%)
Oct 18, 2022	91.80	92.06	89.67	90.37	2,903,198	+0.91(+1.01%)
Oct 17, 2022	88.67	90.26	88.67	89.46	3,125,774	+1.59(+1.81%)
Oct 14, 2022	90.89	92.10	87.65	87.87	3,005,571	-2.26(-2.51%)
Oct 13, 2022	86.78	90.51	86.36	90.13	3,105,168	+1.81(+2.05%)
Oct 12, 2022	88.25	89.47	88.03	88.32	2,739,938	-0.18(-0.20%)
Oct 11, 2022	87.97	89.67	87.40	88.50	3,772,387	+0.52(+0.59%)
Oct 10, 2022	88.06	88.40	87.32	87.98	2,381,073	+0.23(+0.27%)
Oct 07, 2022	90.18	90.41	86.96	87.75	3,988,069	-3.25(-3.57%)
Oct 06, 2022	90.76	91.50	90.45	90.99	3,381,712	-0.06(-0.06%)
Oct 05, 2022	91.51	92.14	90.76	91.05	2,304,181	-0.73(-0.80%)
Oct 04, 2022	91.40	92.47	91.08	91.78	3,848,241	+1.31(+1.44%)
Oct 03, 2022	88.64	90.90	88.08	90.48	2,243,782	+2.41(+2.73%)
Sep 30, 2022	88.30	90.23	88.04	88.07	3,085,669	-0.39(-0.44%)
Sep 29, 2022	89.74	90.03	88.38	88.46	2,493,108	-2.24(-2.47%)
Sep 28, 2022	89.44	90.92	88.64	90.70	3,962,280	+1.51(+1.69%)
Sep 27, 2022	89.86	90.06	88.21	89.19	3,745,403	-0.09(-0.10%)
Sep 26, 2022	90.51	90.70	89.24	89.28	4,325,704	-1.61(-1.77%)
Sep 23, 2022	91.10	91.58	89.64	90.88	3,057,440	-0.80(-0.87%)
Sep 22, 2022	91.10	92.16	90.62	91.68	2,722,376	+0.44(+0.48%)
Sep 21, 2022	93.11	93.68	91.20	91.25	4,031,915	-1.21(-1.31%)
Sep 20, 2022	93.92	94.18	91.41	92.45	3,175,756	-2.12(-2.24%)
Sep 19, 2022	94.45	95.02	93.73	94.57	2,310,577	-0.24(-0.26%)
Sep 16, 2022	95.15	95.64	94.34	94.81	3,218,100	-1.09(-1.14%)
Sep 15, 2022	96.76	97.63	95.72	95.90	1,375,516	-1.06(-1.10%)
Sep 14, 2022	97.77	97.97	96.06	96.97	2,516,443	+0.00(+0.00%)
Sep 13, 2022	99.05	99.18	96.79	96.97	2,665,036	-4.11(-4.06%)
Sep 12, 2022	100.76	101.13	100.36	101.08	2,136,914	+0.67(+0.67%)
Sep 09, 2022	100.43	100.89	99.77	100.41	2,139,018	+0.19(+0.18%)
Sep 08, 2022	98.88	100.44	98.42	100.22	1,959,265	+0.88(+0.89%)
Sep 07, 2022	96.83	99.46	96.83	99.34	2,349,792	+2.32(+2.39%)
Sep 06, 2022	98.46	98.75	96.85	97.02	2,636,832	-1.33(-1.35%)
Sep 02, 2022	100.04	100.52	97.90	98.35	2,431,161	-0.74(-0.74%)
Sep 01, 2022	97.36	99.14	96.20	99.08	2,794,436	+1.16(+1.18%)
Aug 31, 2022	98.42	99.05	97.71	97.93	3,095,114	+0.33(+0.34%)
Aug 30, 2022	98.94	102.46	97.27	97.60	3,033,568	-1.05(-1.06%)
Aug 29, 2022	100.08	100.13	98.60	98.65	3,211,687	-1.94(-1.93%)
Aug 26, 2022	103.90	104.08	100.51	100.59	1,734,520	-3.32(-3.20%)
Aug 25, 2022	104.14	104.69	102.93	103.91	1,910,617	+0.09(+0.08%)
Aug 24, 2022	103.31	104.01	102.96	103.82	2,601,041	+0.46(+0.44%)
Aug 23, 2022	104.61	104.61	102.87	103.37	1,543,930	-1.34(-1.28%)
Aug 22, 2022	104.40	106.08	103.65	104.71	2,381,444	-1.22(-1.16%)
Aug 19, 2022	108.44	108.80	105.70	105.93	4,666,197	-3.43(-3.13%)
Aug 18, 2022	108.42	109.80	108.10	109.36	2,407,976	+0.89(+0.82%)
Aug 17, 2022	107.28	108.62	106.82	108.46	1,933,125	+0.62(+0.58%)
Aug 16, 2022	105.75	108.32	105.63	107.84	2,212,705	+1.42(+1.33%)
Aug 15, 2022	106.23	107.16	105.82	106.42	2,624,230	-0.08(-0.07%)
Aug 12, 2022	104.15	106.64	104.12	106.50	2,030,321	+2.96(+2.86%)
Aug 11, 2022	103.68	104.81	103.16	103.54	1,995,247	+0.56(+0.55%)
Aug 10, 2022	103.04	103.80	102.38	102.98	1,832,593	+1.11(+1.09%)
Aug 09, 2022	101.05	101.91	100.62	101.87	1,644,673	+0.59(+0.58%)
Aug 08, 2022	102.56	103.03	100.87	101.28	1,866,269	-0.70(-0.69%)
Aug 05, 2022	103.26	103.90	101.03	101.98	2,855,957	-2.35(-2.25%)
Aug 04, 2022	103.70	105.17	103.05	104.33	3,914,157	+4.29(+4.29%)
Aug 03, 2022	98.20	100.46	98.20	100.04	2,638,262	+2.29(+2.34%)
Aug 02, 2022	96.85	98.58	96.68	97.74	2,145,201	+0.25(+0.26%)