ICE weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.77 |
| 2017 | -0.79 |
| 2017 | 1.18 |
| 2017 | 1.21 |
| 2017 | 1.14 |
| 2017 | -1.03 |
| 2017 | 0.48 |
| 2017 | -0.21 |
| 2017 | 0.84 |
| 2017 | 3.15 |
| 2017 | 1.5 |
| 2017 | -2.3 |
| 2017 | 1.13 |
| 2017 | 1.22 |
| 2017 | -2.4 |
| 2017 | 1.48 |
| 2017 | -1.92 |
| 2017 | -0.07 |
| 2017 |
In the last 52 weeks, ICE increased in 33 and decreased in 19. The average return for this period was +0.33%, while the median return was +0.51%. Maximum gain was +6.22% on 2025-05-02 and maximum loss was -9.30% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ICE increased in 33 and decreased in 19. The average return for this period was +0.33%, while the median return was +0.51%. Maximum gain was +6.22% on 2025-05-02 and maximum loss was -9.30% on 2025-04-04.
In the last 52 weeks, ICE increased in 33 and decreased in 19. The average return for this period was +0.33%, while the median return was +0.51%. Maximum gain was +6.22% on 2025-05-02 and maximum loss was -9.30% on 2025-04-04.
| 2025-12-26 | 160.2 | 163.5 | +2.1% |
| 2025-12-19 | 163.5 | 160.3 | -1.9% |
| 2025-12-12 | 157.8 | 163.2 | +3.4% |
| 2025-12-05 | 156.5 | 157.8 | +0.8% |
| 2025-11-28 | 154.0 | 157.3 | +2.1% |
| 2025-11-21 | 151.8 | 154.4 | +1.7% |
| 2025-11-14 | 148.7 | 152.1 | +2.3% |
| 2025-11-07 | 145.5 | 149.0 | +2.4% |
| 2025-10-31 | 158.3 | 146.3 | -7.6% |
| 2025-10-24 | 154.0 | 157.7 | +2.4% |
| 2025-10-17 | 157.5 | 153.6 | -2.5% |
| 2025-10-10 | 162.1 | 157.5 | -2.8% |
| 2025-10-03 | 168.3 | 162.6 | -3.3% |
| 2025-09-26 | 169.6 | 167.7 | -1.1% |
| 2025-09-19 | 174.2 | 169.8 | -2.5% |
| 2025-09-12 | 173.4 | 174.0 | +0.3% |
| 2025-09-05 | 175.6 | 174.3 | -0.7% |
| 2025-08-29 | 180.7 | 176.6 | -2.3% |
| 2025-08-22 | 180.9 | 180.7 | -0.1% |
| 2025-08-15 | 186.4 | 181.2 | -2.8% |
| 2025-08-08 | 185.4 | 186.4 | +0.6% |
| 2025-08-01 | 184.0 | 184.6 | +0.3% |
| 2025-07-25 | 180.9 | 184.4 | +2.0% |
| 2025-07-18 | 180.4 | 180.7 | +0.2% |
| 2025-07-11 | 183.4 | 180.5 | -1.6% |
| 2025-07-03 | 182.0 | 183.1 | +0.6% |
| 2025-06-27 | 178.9 | 181.8 | +1.6% |
| 2025-06-20 | 179.6 | 178.4 | -0.6% |
| 2025-06-13 | 177.8 | 178.4 | +0.4% |
| 2025-06-06 | 178.8 | 178.7 | -0.0% |
| -2.67 |
| 2017 | 0.95 |
| 2017 | 1.26 |
| 2017 | 0.33 |
| 2017 | 5.95 |
| 2017 | 1.05 |
| 2017 | -0.71 |
| 2017 | 2.47 |
| 2017 | -0.23 |
| 2017 | -0.55 |
| 2017 | 1.48 |
| 2017 | -0.17 |
| 2017 | -2.2 |
| 2017 | -0.12 |
| 2017 | -1.94 |
| 2017 | 1.27 |
| 2017 | -0.66 |
| 2017 | 0.45 |
| 2017 | -0.41 |
| 2017 | 2.6 |
| 2017 | 2.58 |
| 2017 | 0.25 |
| 2017 | 0.42 |
| 2017 | -4.74 |
| 2017 | -0.58 |
| 2017 | 1.25 |
| 2017 | -0.15 |
| 2017 | 0.59 |
| 2017 | 1.79 |
| 2017 | 6.02 |
| 2017 | -2.62 |
| 2017 | -0.65 |
| 2017 | -0.76 |
| 2017 | 0.46 |
| 2018 | 2.94 |
| 2018 | 2.56 |
| 2018 | 0.81 |
| 2018 | 0.15 |
| 2018 | -2 |
| 2018 | -6.91 |
| 2018 | 4.23 |
| 2018 | 0.32 |
| 2018 | -0.23 |
| 2018 | 5.43 |
| 2018 | -1.96 |
| 2018 | -5.43 |
| 2018 | 1.88 |
| 2018 | -2.58 |
| 2018 | 1.9 |
| 2018 | 1.79 |
| 2018 | -2.21 |
| 2018 | -3.64 |
| 2018 | 1.65 |
| 2018 | 0.07 |
| 2018 | -1.56 |
| 2018 | 2.56 |
| 2018 | 4.55 |
| 2018 | -1.82 |
| 2018 | 1.22 |
| 2018 | -1.45 |
| 2018 | -0.29 |
| 2018 | 1.8 |
| 2018 | 1.24 |
| 2018 | 0.73 |
| 2018 | -4.45 |
| 2018 | 0.7 |
| 2018 | 0.98 |
| 2018 | -1.23 |
| 2018 | 3.56 |
| 2018 | 2 |
| 2018 | -0.26 |
| 2018 | -0.23 |
| 2018 | -3.67 |
| 2018 | 1.33 |
| 2018 | -3.3 |
| 2018 | 1.56 |
| 2018 | -1.02 |
| 2018 | 4.3 |
| 2018 | 2.7 |
| 2018 | 2.77 |
| 2018 | -2.68 |
| 2018 | 2.99 |
| 2018 | -4.45 |
| 2018 | -1.81 |
| 2018 | -5.33 |
| 2018 | 3.19 |
| 2019 | 1.27 |
| 2019 | -0.3 |
| 2019 | 4.53 |
| 2019 | 0.34 |
| 2019 | 2.81 |
| 2019 | -1.81 |
| 2019 | -0.83 |
| 2019 | -0.15 |
| 2019 | 2 |
| 2019 | -6.21 |
| 2019 | 2.42 |
| 2019 | -2.78 |
| 2019 | 4.52 |
| 2019 | 0.85 |
| 2019 | 0.42 |
| 2019 | 3.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 136 | 138.24 | 135.58 | 137.67 | — |
| 2026-07-10 | 136.25 | 136.49 | 134.17 | 135.26 | — |
| 2026-07-09 | 134.88 | 135.28 | 131.52 | 135.11 | — |
| 2026-07-08 | 135.64 | 138.52 | 135 | 137.17 | — |
| 2026-07-07 | 134.6 | 138.14 | 134.6 | 136.45 | — |
| 2026-07-06 | 133.7 | 135.5 | 131.69 | 134.91 | — |
| 2026-07-02 | 129.5 | 133 | 128.65 | 132.99 | — |
| 2026-07-01 | 124.06 | 128.7 | 123.89 | 126.73 | — |
| 2026-06-30 | 122.3 | 124.55 | 121.86 | 123.11 | — |
| 2026-06-29 | 126 | 126.39 | 121.79 | 122.91 | — |
| 2026-06-26 | 126.33 | 127.86 | 123.75 | 123.86 | — |
| 2026-06-25 | 130.06 | 130.01 | 124.34 | 124.49 | — |
| 2026-06-24 | 133 | 133.25 | 129.89 | 130.02 | — |
| 2026-06-23 | 133.6 | 133.85 | 132.07 | 133 | — |
| 2026-06-22 | 132.67 | 134.34 | 129.83 | 131.34 | — |
| 2026-06-18 | 136.19 | 136.76 | 132.84 | 133.88 | — |
| 2026-06-17 | 139.84 | 140.74 | 133.73 | 134.59 | — |
| 2026-06-16 | 141.05 | 142 | 137.46 | 141.28 | — |
| 2026-06-15 | 140.01 | 142.18 | 139.69 | 140.1 | — |
| 2026-06-12 | 139.46 | 140.79 | 137.77 | 140.53 | — |
| 2026-06-11 | 140.2 | 141.47 | 138.74 | 138.98 | — |
| 2026-06-10 | 141.94 | 142.48 | 140.06 | 140.34 | — |
| 2026-06-09 | 138.5 | 142.46 | 137.9 | 141.56 | — |
| 2026-06-05 | 142.6 | 143.22 | 139 | 141.5 | — |
| 2026-06-04 | 141.74 | 144.49 | 141.14 | 142.06 | — |
| 2026-06-03 | 141.99 | 141.99 | 136.9 | 138.45 | — |
| 2026-06-02 | 145.27 | 145.39 | 136.67 | 142.38 | — |
| 2026-06-01 | 148.01 | 148.85 | 143.05 | 144.96 | — |
| 2026-05-29 | 147.8 | 150.05 | 147.11 | 147.85 | — |
| 2026-05-28 | 149.03 | 150.45 | 147.89 | 148.3 | — |
| 2026-05-27 | 149.86 | 150.55 | 148.11 | 149.71 | — |
| 2026-05-22 | 151.28 | 153.72 | 151.16 | 152.97 | — |
| 2026-05-21 | 150.37 | 151.84 | 149.67 | 151.49 | — |
| 2026-05-20 | 153.22 | 153.74 | 151.52 | 151.69 | — |
| 2026-05-19 | 156.64 | 157.37 | 154.09 | 154.11 | — |
| 2026-05-18 | 154.33 | 157.18 | 153.64 | 155.99 | — |
| 2026-05-15 | 156.37 | 157 | 154.04 | 154.36 | — |
| 2026-05-14 | 155.82 | 156 | 154.01 | 155.72 | — |
| 2026-05-13 | 154.77 | 155.62 | 152.68 | 154.8 | — |
| 2026-05-12 | 158.11 | 158.9 | 155.35 | 155.81 | — |
| 2026-05-11 | 155.06 | 157.84 | 154.05 | 157.82 | — |
| 2026-05-08 | 156.08 | 156.97 | 153.63 | 155.82 | — |
| 2026-05-07 | 152.42 | 156.35 | 152.35 | 156.11 | — |
| 2026-05-06 | 155.27 | 155.85 | 153.3 | 153.4 | — |
| 2026-05-05 | 157.01 | 157.41 | 153.45 | 155.28 | — |
| 2026-05-04 | 154.3 | 158.58 | 154.32 | 156.44 | — |
| 2026-05-01 | 159.06 | 161 | 154.74 | 154.75 | — |
| 2026-04-30 | 155.06 | 161.34 | 152.5 | 158.09 | — |
| 2026-04-29 | 155 | 156.45 | 153.97 | 156.19 | — |
| 2026-04-28 | 158.9 | 159.69 | 156.09 | 156.3 | — |
| 2026-04-27 | 159.42 | 159.44 | 156.87 | 156.95 | — |
| 2026-04-24 | 156.4 | 158.94 | 155.83 | 158.45 | — |
| 2026-04-23 | 158.16 | 159.25 | 155.31 | 157.48 | — |
| 2026-04-22 | 159.59 | 160.24 | 158.06 | 158.82 | — |
| 2026-04-21 | 160.9 | 161.93 | 158.29 | 158.63 | — |
| 2026-04-20 | 161.41 | 163 | 160.3 | 160.61 | — |
| 2026-04-17 | 164 | 164.33 | 159.87 | 161.24 | — |
| 2026-04-16 | 165.07 | 165.89 | 162.9 | 163.75 | — |
| 2026-04-15 | 163.19 | 165.79 | 162.33 | 165.07 | — |
| 2026-04-14 | 163.46 | 164.16 | 161.51 | 162.04 | — |
| 2026-04-13 | 160.47 | 164.61 | 160.82 | 164.31 | — |
| 2026-04-10 | 161.07 | 162.6 | 157.78 | 160.6 | — |
| 2026-04-09 | 167.53 | 167.65 | 161.68 | 161.97 | — |
| 2026-04-08 | 165.42 | 168.2 | 163.8 | 167.79 | — |
| 2026-04-07 | 166.73 | 167.78 | 165.99 | 166.3 | — |
| 2026-04-06 | 163.27 | 167 | 163.39 | 166.39 | — |
| 2026-04-02 | 158.13 | 163.65 | 158.04 | 162.98 | — |
| 2026-04-01 | 156.77 | 158.5 | 155.24 | 158.08 | — |
| 2026-03-31 | 158.09 | 158.94 | 155.91 | 157.28 | — |
| 2026-03-30 | 154.19 | 157.25 | 153.9 | 156.94 | — |
| 2026-03-27 | 155.69 | 156.49 | 152.38 | 152.67 | — |
| 2026-03-26 | 156.17 | 157.35 | 155.55 | 155.96 | — |
| 2026-03-25 | 156.66 | 158.04 | 153.58 | 156.83 | — |
| 2026-03-24 | 156.51 | 157.03 | 153.98 | 155.82 | — |
| 2026-03-23 | 159.28 | 159.76 | 156.52 | 157.17 | — |
| 2026-03-20 | 159.11 | 159.39 | 157.7 | 158.43 | — |
| 2026-03-19 | 156.94 | 159.17 | 156.02 | 158.5 | — |
| 2026-03-18 | 159.16 | 159.91 | 156.89 | 157.16 | — |
| 2026-03-17 | 161.25 | 162.87 | 160.21 | 160.82 | — |
| 2026-03-16 | 160.83 | 161.54 | 159.87 | 161.49 | — |
| 2026-03-13 | 159.87 | 160.6 | 157.88 | 159.2 | — |
| 2026-03-12 | 157.86 | 159.77 | 156.97 | 158.61 | — |
| 2026-03-11 | 159.42 | 159.92 | 153.64 | 157.02 | — |
| 2026-03-10 | 164.86 | 164.86 | 158.85 | 160.17 | — |
| 2026-03-09 | 164.96 | 166.35 | 162.5 | 165.8 | — |
| 2026-03-06 | 164.05 | 167.3 | 162.58 | 166.19 | — |
| 2026-03-05 | 164.67 | 167.15 | 163.01 | 164 | — |
| 2026-03-04 | 163.47 | 166.54 | 161.81 | 166.29 | — |
| 2026-03-03 | 163.37 | 166.78 | 163.04 | 164.78 | — |
| 2026-03-02 | 165.26 | 168 | 163.99 | 164.78 | — |
| 2026-02-27 | 161.83 | 165.75 | 161 | 164.13 | — |
| 2026-02-26 | 161.47 | 163.23 | 160.83 | 162.89 | — |
| 2026-02-25 | 156.07 | 160.85 | 155.43 | 160.33 | — |
| 2026-02-25 | 156.07 | 160.85 | 155.43 | 160.33 | — |
| 2026-02-25 | 156.07 | 160.85 | 155.43 | 160.33 | — |
| 2026-02-24 | 153.54 | 156.82 | 153.54 | 155.36 | — |
| 2026-02-23 | 153.38 | 154.89 | 151.77 | 154.1 | — |
| 2026-02-20 | 154.27 | 155.41 | 152.39 | 154.01 | — |
| 2026-02-19 | 154 | 155.95 | 152.4 | 154.11 | — |
| 2026-02-18 | 154.77 | 155.93 | 153.67 | 155.19 | — |
| 2026-02-17 | 152.77 | 154.53 | 149.37 | 153.44 | — |
| 2026-02-13 | 151.3 | 153.36 | 150.97 | 152.28 | — |
| 2026-02-12 | 151.64 | 152.13 | 144.18 | 149.83 | — |
| 2026-02-11 | 164.38 | 164.99 | 151.05 | 151.99 | — |
| 2026-02-10 | 164.5 | 168.21 | 163.57 | 164.81 | — |
| 2026-02-09 | 168.46 | 170.87 | 168.27 | 169.48 | — |
| 2026-02-06 | 169.85 | 173.86 | 166.81 | 169 | — |
| 2026-02-05 | 168.68 | 174.31 | 166.01 | 168.29 | — |
| 2026-02-04 | 161.59 | 165.48 | 159.83 | 164.85 | — |
| 2026-02-03 | 170.58 | 171.2 | 158.83 | 163.07 | — |
| 2026-02-02 | 174 | 175.39 | 171.17 | 173.18 | — |
| 2026-01-30 | 174.24 | 175.05 | 171.21 | 173.78 | — |
| 2026-01-29 | 173.04 | 176.05 | 173.04 | 175.1 | — |
| 2026-01-28 | 172.52 | 173.75 | 171.36 | 172.44 | — |
| 2026-01-27 | 174.56 | 175.38 | 172.85 | 173.28 | — |
| 2026-01-26 | 173.19 | 175.38 | 172.96 | 175.1 | — |
| 2026-01-23 | 174.13 | 174.43 | 172.65 | 172.93 | — |
| 2026-01-22 | 171.97 | 174.82 | 171.75 | 174.35 | — |
| 2026-01-21 | 171.46 | 173.26 | 171.32 | 171.9 | — |
| 2026-01-20 | 171 | 174.29 | 169.42 | 170.95 | — |