(^IXIC)
INDEX: ^IXIC
· Real-Time Price · USD
22054.77
168.71 (0.77%)
At close: Sep 11, 2025, 3:59 PM
^IXIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21980.60 | 22000.97 | 21810.84 | 21886.06 | 21886.06 | 0.03% | 9,090,550,000 |
| Sep 9, 2025 | 21858.17 | 21891.42 | 21731.48 | 21879.49 | 21879.49 | 0.37% | 7,877,410,000 |
| Sep 8, 2025 | 21806.22 | 21885.62 | 21776.24 | 21798.70 | 21798.70 | 0.45% | 8,435,850,000 |
| Sep 5, 2025 | 21860.44 | 21878.81 | 21534.73 | 21700.39 | 21700.39 | -0.03% | 8,413,730,000 |
| Sep 4, 2025 | 21539.91 | 21711.96 | 21469.40 | 21707.69 | 21707.69 | 0.98% | 7,282,150,000 |
| Sep 3, 2025 | 21461.63 | 21553.98 | 21370.98 | 21497.73 | 21497.73 | 1.02% | 7,488,290,000 |
| Sep 2, 2025 | 21086.58 | 21293.69 | 21033.05 | 21279.63 | 21279.63 | -0.82% | 8,183,410,000 |
| Aug 29, 2025 | 21630.33 | 21631.15 | 21397.98 | 21455.55 | 21455.55 | -1.15% | 7,715,430,000 |
| Aug 28, 2025 | 21619.27 | 21742.46 | 21534.94 | 21705.16 | 21705.16 | 0.53% | 7,807,080,000 |
| Aug 27, 2025 | 21526.33 | 21616.17 | 21476.30 | 21590.14 | 21590.14 | 0.21% | 8,040,510,000 |
| Aug 26, 2025 | 21443.63 | 21550.92 | 21389.10 | 21544.27 | 21544.27 | 0.44% | 9,087,930,000 |
| Aug 25, 2025 | 21466.47 | 21572.18 | 21400.08 | 21449.29 | 21449.29 | -0.22% | 8,443,200,000 |
| Aug 22, 2025 | 21139.83 | 21545.43 | 21092.35 | 21496.53 | 21496.53 | 1.88% | 9,401,300,000 |
| Aug 21, 2025 | 21112.52 | 21198.76 | 21013.53 | 21100.31 | 21100.31 | -0.34% | 6,530,580,000 |
| Aug 20, 2025 | 21269.67 | 21269.67 | 20905.99 | 21172.86 | 21172.86 | -0.67% | 7,810,310,000 |
| Aug 19, 2025 | 21607.45 | 21610.24 | 21277.71 | 21314.95 | 21314.95 | -1.46% | 8,461,660,000 |
| Aug 18, 2025 | 21616.82 | 21651.50 | 21559.33 | 21629.77 | 21629.77 | 0.03% | 8,260,970,000 |
| 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 |