Intercontinental Exchange Inc (IC2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 139.06 | -4.46 | -3.11 | 143.58 | 143.58 | 139.06 | 326 |
| 1736458020 | 143.52 | 3.52 | 2.51 | 142.54 | 143.52 | 142.36 | 360 |
| 1736371620 | 140 | -1.24 | -0.88 | 142.78 | 143.19999 | 140 | 861 |
| 1736285220 | 141.24 | 0.54 | 0.38 | 141.06 | 141.84 | 140.84 | 224 |
| 1736198820 | 140.69999 | -4.52 | -3.11 | 144.74 | 145.74 | 140.69999 | 505 |
| 1735939620 | 145.22 | -0.04 | -0.03 | 144.8 | 146.13999 | 144.66 | 511 |
| 1735853220 | 145.26 | 3.08 | 2.17 | 144.62 | 145.47998 | 144.62 | 142 |
| 1735594020 | 142.18 | -2.04 | -1.41 | 144.26 | 144.26 | 142.18 | 97 |
| 1735334820 | 144.22 | 0.74 | 0.52 | 144.44 | 145.08 | 144.22 | 171 |
| 1734989220 | 143.47998 | 0.48 | 0.34 | 145.18 | 145.62 | 143.47998 | 196 |
| 1734730020 | 143 | -1.18 | -0.82 | 141.54 | 143 | 141.34 | 190 |
| 1734643620 | 144.18 | -2.94 | -2.00 | 143.84 | 145.69999 | 143.56 | 682 |
| 1734557220 | 147.12 | 1.52 | 1.04 | 145.34 | 147.12 | 145.34 | 254 |
| 1734470820 | 145.6 | -2.2 | -1.49 | 146.3 | 146.91999 | 145.6 | 163 |
| 1734384420 | 147.8 | -0.68 | -0.46 | 147.28 | 148.97998 | 147.28 | 253 |
| 1734125220 | 148.47998 | -1.22 | -0.81 | 150.06 | 150.06 | 148.47998 | 215 |
| 1734038820 | 149.69999 | -1.36 | -0.90 | 150.74 | 151.1 | 149.69999 | 246 |
| 1733952420 | 151.06 | 1 | 0.67 | 149.94 | 152.1 | 148.84 | 1974 |
| 1733866020 | 150.06 | 2.02 | 1.36 | 147.44 | 150.06 | 147.44 | 65 |
| 1733779620 | 148.04 | -0.42 | -0.28 | 148.12 | 148.52 | 147.72 | 179 |
| 1733520420 | 148.46 | 0.48 | 0.32 | 148.8 | 148.82 | 148.41999 | 192 |
| 1733434020 | 147.97998 | -1.52 | -1.02 | 147.68 | 148.76 | 147.68 | 284 |
| 1733347620 | 149.5 | -0.86 | -0.57 | 148.56 | 150.5 | 148.56 | 231 |
| 1733261220 | 150.36 | 0.1 | 0.07 | 150.06 | 151.5 | 150.06 | 496 |
| 1733174820 | 150.26 | -2.44 | -1.60 | 154.02 | 154.16 | 150.26 | 251 |
| 1732915620 | 152.69999 | -0.98 | -0.64 | 153.54 | 153.69999 | 152.24 | 243 |
| 1732829220 | 153.68 | 1.6 | 1.05 | 153.56 | 153.68 | 153.56 | 30 |
| 1732742820 | 152.08 | -1.36 | -0.89 | 152.47998 | 153.4 | 151.84 | 190 |
| 1732656420 | 153.44 | 1.88 | 1.24 | 152.94 | 153.44 | 150.8 | 206 |
| 1732570020 | 151.56 | -1.2 | -0.79 | 152.47998 | 152.47998 | 151.56 | 30 |
| 1732310820 | 152.76 | 2.68 | 1.79 | 151.84 | 153.28 | 151.84 | 455 |
| 1732224420 | 150.08 | 2.4 | 1.63 | 148.16 | 150.26 | 147.8 | 203 |
| 1732138020 | 147.68 | -1.76 | -1.18 | 149.76 | 151.04 | 147.68 | 230 |
| 1732051620 | 149.44 | 2.3 | 1.56 | 149.76 | 149.76 | 147.4 | 375 |
| 1731965220 | 147.13999 | -0.4 | -0.27 | 147.12 | 147.62 | 146.38 | 190 |
| 1731705960 | 147.54 | -1.16 | -0.78 | 147.82 | 149.46 | 147.54 | 233 |
| 1731619560 | 148.69999 | 1 | 0.68 | 148.46 | 148.91999 | 147.82 | 98 |
| 1731533160 | 147.69999 | 0.04 | 0.03 | 147.22 | 148 | 146.5 | 327 |
| 1731446820 | 147.66 | 0.28 | 0.19 | 148.08 | 148.28 | 146.58 | 511 |
| 1731360420 | 147.38 | 0.3 | 0.20 | 145.62 | 149.24 | 145.62 | 582 |
| 1731101220 | 147.08 | 2.34 | 1.62 | 145.44 | 147.9 | 145 | 365 |
| 1731014760 | 144.74 | -0.12 | -0.08 | 145.78 | 145.78 | 143.76 | 592 |
| 1730928360 | 144.86 | 1.14 | 0.79 | 147.1 | 153 | 144.66 | 228 |
| 1730841960 | 143.72 | 1.48 | 1.04 | 141.4 | 143.72 | 141.4 | 276 |
| 1730755560 | 142.24 | -1.42 | -0.99 | 142.76 | 142.76 | 141.16 | 386 |
| 1730496360 | 143.66 | -0.38 | -0.26 | 144.52 | 144.82 | 143.16 | 226 |
| 1730409960 | 144.04 | -9.92 | -6.44 | 149.22 | 149.22 | 143.26 | 1009 |
| 1730323560 | 153.96 | -0.74 | -0.48 | 154.4 | 154.4 | 153.69999 | 147 |
| 1730237160 | 154.69999 | 0.7 | 0.45 | 153.74 | 154.69999 | 153.74 | 130 |
| 1730150760 | 154 | 0.6 | 0.39 | 154.36 | 154.36 | 153.4 | 626 |
| 1729888020 | 153.4 | -0.68 | -0.44 | 154.63999 | 154.78 | 153.4 | 185 |
| 1729801560 | 154.08 | 1.28 | 0.84 | 152.4 | 154.76 | 152.4 | 261 |
| 1729715160 | 152.8 | -0.78 | -0.51 | 153.96 | 153.96 | 152.78 | 201 |
| 1729628760 | 153.58 | -0.4 | -0.26 | 152.9 | 153.58 | 152.9 | 89 |
| 1729542360 | 153.97998 | 0.54 | 0.35 | 154.19999 | 154.54 | 152.9 | 279 |
| 1729283160 | 153.44 | 0.44 | 0.29 | 152.5 | 153.44 | 151.41999 | 446 |
| 1729196760 | 153 | 0.86 | 0.57 | 151.97998 | 153.58 | 151.63999 | 148 |
| 1729110360 | 152.13999 | -0.04 | -0.03 | 151.08 | 152.13999 | 150.28 | 190 |
| 1729023960 | 152.18 | 1.38 | 0.92 | 151.72 | 153.19999 | 151.44 | 253 |
| 1728937620 | 150.8 | 2.84 | 1.92 | 149.28 | 150.8 | 148.04 | 232 |
| 1728678360 | 147.96 | 1.48 | 1.01 | 146.08 | 148.04 | 146.08 | 112 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
