(^IXIC)
INDEX: ^IXIC
· Real-Time Price · USD
21629.26
6.28 (0.03%)
At close: Aug 18, 2025, 3:59 PM
^IXIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21616.82 | 21651.50 | 21559.33 | 21629.77 | n/a | 0.03% | 7,559,960,000 |
| Aug 15, 2025 | 21709.34 | 21716.18 | 21567.46 | 21622.98 | 21622.98 | -0.40% | 8,158,830,000 |
| Aug 14, 2025 | 21649.21 | 21766.29 | 21627.13 | 21710.67 | 21710.67 | -0.01% | 9,110,860,000 |
| Aug 13, 2025 | 21764.55 | 21803.75 | 21645.14 | 21713.14 | 21713.14 | 0.14% | 8,763,080,000 |
| Aug 12, 2025 | 21507.44 | 21689.68 | 21386.25 | 21681.90 | 21681.90 | 1.39% | 8,382,820,000 |
| Aug 11, 2025 | 21459.65 | 21549.73 | 21346.62 | 21385.40 | 21385.40 | -0.30% | 9,099,730,000 |
| Aug 8, 2025 | 21316.37 | 21464.53 | 21284.97 | 21450.02 | 21450.02 | 0.98% | 8,669,200,000 |
| Aug 7, 2025 | 21325.01 | 21408.15 | 21090.05 | 21242.70 | 21242.70 | 0.35% | 8,979,190,000 |
| Aug 6, 2025 | 20955.22 | 21183.88 | 20937.49 | 21169.42 | 21169.42 | 1.21% | 8,580,020,000 |
| Aug 5, 2025 | 21092.10 | 21138.72 | 20893.29 | 20916.55 | 20916.55 | -0.65% | 7,982,940,000 |
| Aug 4, 2025 | 20853.91 | 21055.24 | 20833.86 | 21053.58 | 21053.58 | 1.95% | 7,355,970,000 |
| Aug 1, 2025 | 20830.64 | 20865.63 | 20560.17 | 20650.13 | 20650.13 | -2.24% | 9,667,420,000 |
| Jul 31, 2025 | 21457.48 | 21457.48 | 21078.67 | 21122.45 | 21122.45 | -0.03% | 9,917,220,000 |
| Jul 30, 2025 | 21140.40 | 21230.88 | 21016.92 | 21129.67 | 21129.67 | 0.15% | 9,311,770,000 |
| Jul 29, 2025 | 21286.73 | 21303.96 | 21081.69 | 21098.29 | 21098.29 | -0.38% | 10,040,610,000 |
| Jul 28, 2025 | 21176.40 | 21202.18 | 21122.12 | 21178.58 | 21178.58 | 0.33% | 10,612,580,000 |
| Jul 25, 2025 | 21059.94 | 21159.80 | 21036.85 | 21108.32 | 21108.32 | 0.24% | 11,028,310,000 |
| Jul 24, 2025 | 21083.82 | 21113.10 | 21001.68 | 21057.96 | 21057.96 | 0.18% | 12,741,070,000 |
| Jul 23, 2025 | 20966.47 | 21023.85 | 20870.67 | 21020.02 | 21020.02 | 0.61% | 10,972,770,000 |
| Jul 22, 2025 | 20982.21 | 20985.34 | 20750.90 | 20892.69 | 20892.69 | -0.39% | 10,583,710,000 |