ICE Futures • USD
Treasury Yield 5 Years (^FVX)
As of April 18 at 2:59 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | undefined | |||||
| Apr 17, 2024 | 4.6780 | 4.6840 | 4.6020 | 4.6170 | 4.6170 | - |
| Apr 16, 2024 | 4.6600 | 4.7250 | 4.6380 | 4.6820 | 4.6820 | - |
| Apr 15, 2024 | 4.6240 | 4.6980 | 4.6220 | 4.6450 | 4.6450 | - |
| Apr 12, 2024 | 4.5510 | 4.5730 | 4.5150 | 4.5330 | 4.5330 | - |
| Apr 11, 2024 | 4.6320 | 4.6480 | 4.5620 | 4.6230 | 4.6230 | - |
| Apr 10, 2024 | 4.3540 | 4.6210 | 4.3520 | 4.6150 | 4.6150 | - |
| Apr 9, 2024 | 4.3930 | 4.4020 | 4.3650 | 4.3770 | 4.3770 | - |
| Apr 8, 2024 | 4.4500 | 4.4540 | 4.4070 | 4.4340 | 4.4340 | - |
| Apr 5, 2024 | 4.3130 | 4.3860 | 4.3030 | 4.3680 | 4.3680 | - |
| Apr 4, 2024 | 4.3540 | 4.3610 | 4.2900 | 4.2920 | 4.2920 | - |
| Apr 3, 2024 | 4.3700 | 4.4140 | 4.3310 | 4.3380 | 4.3380 | - |
| Apr 2, 2024 | 4.3730 | 4.3940 | 4.3430 | 4.3540 | 4.3540 | - |
| Apr 1, 2024 | 4.2320 | 4.3460 | 4.2320 | 4.3380 | 4.3380 | - |
| Mar 28, 2024 | 4.2350 | 4.2420 | 4.1950 | 4.2200 | 4.2200 | - |
| Mar 27, 2024 | 4.2110 | 4.2160 | 4.1760 | 4.1880 | 4.1880 | - |
| Mar 26, 2024 | 4.2260 | 4.2620 | 4.2230 | 4.2250 | 4.2250 | - |
| Mar 25, 2024 | 4.2210 | 4.2440 | 4.2030 | 4.2330 | 4.2330 | - |
| Mar 22, 2024 | 4.2050 | 4.2090 | 4.1910 | 4.2000 | 4.2000 | - |
| Mar 21, 2024 | 4.2050 | 4.2710 | 4.2000 | 4.2530 | 4.2530 | - |
| Mar 20, 2024 | 4.2920 | 4.3060 | 4.2350 | 4.2420 | 4.2420 | - |
| Mar 19, 2024 | 4.3420 | 4.3510 | 4.2990 | 4.3030 | 4.3030 | - |
| Mar 18, 2024 | 4.3330 | 4.3680 | 4.3220 | 4.3560 | 4.3560 | - |
| Mar 15, 2024 | 4.2920 | 4.3400 | 4.2920 | 4.3220 | 4.3220 | - |
| Mar 14, 2024 | 4.1990 | 4.2990 | 4.1920 | 4.2960 | 4.2960 | - |
| Mar 13, 2024 | 4.1780 | 4.1920 | 4.1650 | 4.1860 | 4.1860 | - |
| Mar 12, 2024 | 4.0870 | 4.1670 | 4.0670 | 4.1550 | 4.1550 | - |
| Mar 11, 2024 | 4.0600 | 4.1010 | 4.0600 | 4.0880 | 4.0880 | - |
| Mar 8, 2024 | 4.0570 | 4.1270 | 3.9940 | 4.0620 | 4.0620 | - |
| Mar 7, 2024 | 4.0980 | 4.1170 | 4.0640 | 4.0840 | 4.0840 | - |
| Mar 6, 2024 | 4.1360 | 4.1450 | 4.0750 | 4.1170 | 4.1170 | - |
| Mar 5, 2024 | 4.1710 | 4.1710 | 4.1100 | 4.1380 | 4.1380 | - |
| Mar 4, 2024 | 4.1970 | 4.2180 | 4.1850 | 4.2100 | 4.2100 | - |
| Mar 1, 2024 | 4.2570 | 4.2870 | 4.1520 | 4.1590 | 4.1590 | - |
| Feb 29, 2024 | 4.3150 | 4.3250 | 4.2260 | 4.2620 | 4.2620 | - |
| Feb 28, 2024 | 4.2890 | 4.3130 | 4.2730 | 4.2730 | 4.2730 | - |
| Feb 27, 2024 | 4.2850 | 4.3310 | 4.2710 | 4.3220 | 4.3220 | - |
| Feb 26, 2024 | 4.2730 | 4.3360 | 4.2680 | 4.3270 | 4.3270 | - |
| Feb 23, 2024 | 4.3160 | 4.3430 | 4.2690 | 4.2850 | 4.2850 | - |
| Feb 22, 2024 | 4.3300 | 4.3550 | 4.2900 | 4.3310 | 4.3310 | - |
| Feb 21, 2024 | 4.2350 | 4.3120 | 4.2310 | 4.3030 | 4.3030 | - |
| Feb 20, 2024 | 4.2600 | 4.2630 | 4.2190 | 4.2510 | 4.2510 | - |
| Feb 16, 2024 | 4.2720 | 4.3420 | 4.2700 | 4.2880 | 4.2880 | - |
| Feb 15, 2024 | 4.2110 | 4.2380 | 4.1630 | 4.2170 | 4.2170 | - |
| Feb 14, 2024 | 4.2950 | 4.3110 | 4.2240 | 4.2450 | 4.2450 | - |
| Feb 13, 2024 | 4.1160 | 4.3180 | 4.1140 | 4.3180 | 4.3180 | - |
| Feb 12, 2024 | 4.1140 | 4.1540 | 4.1120 | 4.1280 | 4.1280 | - |
| Feb 9, 2024 | 4.1400 | 4.1630 | 4.0860 | 4.1510 | 4.1510 | - |
| Feb 8, 2024 | 4.0910 | 4.1260 | 4.0840 | 4.1240 | 4.1240 | - |
| Feb 7, 2024 | 4.0660 | 4.0680 | 4.0020 | 4.0610 | 4.0610 | - |
| Feb 6, 2024 | 4.0960 | 4.1140 | 4.0260 | 4.0420 | 4.0420 | - |
| Feb 5, 2024 | 4.0720 | 4.1350 | 4.0650 | 4.1210 | 4.1210 | - |
| Feb 2, 2024 | 3.8320 | 4.0210 | 3.8320 | 3.9930 | 3.9930 | - |
| Feb 1, 2024 | 3.8490 | 3.8490 | 3.7490 | 3.7990 | 3.7990 | - |
| Jan 31, 2024 | 3.9460 | 3.9510 | 3.8530 | 3.8820 | 3.8820 | - |
| Jan 30, 2024 | 3.9840 | 4.0330 | 3.9570 | 3.9970 | 3.9970 | - |
| Jan 29, 2024 | 4.0120 | 4.0190 | 3.9880 | 3.9930 | 3.9930 | - |
| Jan 26, 2024 | 4.0090 | 4.0660 | 3.9930 | 4.0610 | 4.0610 | - |
| Jan 25, 2024 | 4.0630 | 4.0980 | 4.0090 | 4.0170 | 4.0170 | - |
| Jan 24, 2024 | 4.0090 | 4.0920 | 3.9890 | 4.0830 | 4.0830 | - |
| Jan 23, 2024 | 4.0530 | 4.0650 | 4.0390 | 4.0510 | 4.0510 | - |
| Jan 22, 2024 | 4.0260 | 4.0330 | 4.0030 | 4.0170 | 4.0170 | - |
| Jan 19, 2024 | 4.0440 | 4.1110 | 4.0440 | 4.0720 | 4.0720 | - |
| Jan 18, 2024 | 4.0040 | 4.0570 | 4.0030 | 4.0490 | 4.0490 | - |
| Jan 17, 2024 | 3.9880 | 4.0470 | 3.9880 | 4.0250 | 4.0250 | - |
| Jan 16, 2024 | 3.8970 | 3.9670 | 3.8670 | 3.9440 | 3.9440 | - |
| Jan 12, 2024 | 3.9180 | 3.9250 | 3.8000 | 3.8320 | 3.8320 | - |
| Jan 11, 2024 | 3.9380 | 4.0120 | 3.8910 | 3.8930 | 3.8930 | - |
| Jan 10, 2024 | 3.9440 | 3.9860 | 3.9330 | 3.9810 | 3.9810 | - |
| Jan 9, 2024 | 4.0000 | 4.0070 | 3.9560 | 3.9790 | 3.9790 | - |
| Jan 8, 2024 | 4.0210 | 4.0240 | 3.9190 | 3.9560 | 3.9560 | - |
| Jan 5, 2024 | 4.0170 | 4.0930 | 3.9190 | 4.0080 | 4.0080 | - |
| Jan 4, 2024 | 3.9520 | 3.9870 | 3.9470 | 3.9730 | 3.9730 | - |
| Jan 3, 2024 | 3.9550 | 3.9870 | 3.8820 | 3.8910 | 3.8910 | - |
| Jan 2, 2024 | 3.9400 | 3.9480 | 3.8960 | 3.9260 | 3.9260 | - |
| Dec 29, 2023 | 3.8680 | 3.8870 | 3.8230 | 3.8400 | 3.8400 | - |
| Dec 28, 2023 | 3.8120 | 3.8590 | 3.8020 | 3.8470 | 3.8470 | - |
| Dec 27, 2023 | 3.8560 | 3.8580 | 3.7890 | 3.7950 | 3.7950 | - |
| Dec 26, 2023 | 3.8940 | 3.9030 | 3.8700 | 3.8750 | 3.8750 | - |
| Dec 22, 2023 | 3.8460 | 3.9030 | 3.8410 | 3.8790 | 3.8790 | - |
| Dec 21, 2023 | 3.8560 | 3.8960 | 3.8130 | 3.8820 | 3.8820 | - |
| Dec 20, 2023 | 3.8800 | 3.9200 | 3.8720 | 3.8740 | 3.8740 | - |
| Dec 19, 2023 | 3.9000 | 3.9410 | 3.9000 | 3.9330 | 3.9330 | - |
| Dec 18, 2023 | 3.9020 | 3.9540 | 3.8910 | 3.9480 | 3.9480 | - |
| Dec 15, 2023 | 3.8990 | 3.9750 | 3.8860 | 3.9300 | 3.9300 | - |
| Dec 14, 2023 | 3.9060 | 3.9420 | 3.8530 | 3.9100 | 3.9100 | - |
| Dec 13, 2023 | 4.2110 | 4.2140 | 3.9620 | 4.0030 | 4.0030 | - |
| Dec 12, 2023 | 4.1930 | 4.2640 | 4.1670 | 4.2270 | 4.2270 | - |
| Dec 11, 2023 | 4.2880 | 4.3010 | 4.2430 | 4.2510 | 4.2510 | - |
| Dec 8, 2023 | 4.1780 | 4.2870 | 4.1760 | 4.2550 | 4.2550 | - |
| Dec 7, 2023 | 4.1640 | 4.1780 | 4.0950 | 4.1100 | 4.1100 | - |
| Dec 6, 2023 | 4.1520 | 4.1560 | 4.1090 | 4.1210 | 4.1210 | - |
| Dec 5, 2023 | 4.1890 | 4.1960 | 4.1280 | 4.1370 | 4.1370 | - |
| Dec 4, 2023 | 4.1840 | 4.2500 | 4.1800 | 4.2380 | 4.2380 | - |
| Dec 1, 2023 | 4.2630 | 4.2980 | 4.1340 | 4.1560 | 4.1560 | - |
| Nov 30, 2023 | 4.2140 | 4.3030 | 4.2070 | 4.2980 | 4.2980 | - |
| Nov 29, 2023 | 4.2280 | 4.2560 | 4.1880 | 4.2190 | 4.2190 | - |
| Nov 28, 2023 | 4.3960 | 4.4150 | 4.2860 | 4.2860 | 4.2860 | - |
| Nov 27, 2023 | 4.4740 | 4.4810 | 4.4130 | 4.4130 | 4.4130 | - |
| Nov 24, 2023 | 4.4990 | 4.5120 | 4.4820 | 4.4920 | 4.4920 | - |
| Nov 22, 2023 | 4.3710 | 4.4730 | 4.3710 | 4.4400 | 4.4400 | - |
| Nov 21, 2023 | 4.4260 | 4.4540 | 4.3910 | 4.4190 | 4.4190 | - |
| Nov 20, 2023 | 4.4740 | 4.4810 | 4.4300 | 4.4410 | 4.4410 | - |
| Nov 17, 2023 | 4.4020 | 4.4760 | 4.3930 | 4.4550 | 4.4550 | - |
| Nov 16, 2023 | 4.4750 | 4.4750 | 4.4140 | 4.4280 | 4.4280 | - |
| Nov 15, 2023 | 4.4510 | 4.5490 | 4.4240 | 4.5260 | 4.5260 | - |
| Nov 14, 2023 | 4.6460 | 4.6480 | 4.4190 | 4.4210 | 4.4210 | - |
| Nov 13, 2023 | 4.6730 | 4.7230 | 4.6540 | 4.6630 | 4.6630 | - |
| Nov 10, 2023 | 4.6030 | 4.6680 | 4.5800 | 4.6660 | 4.6660 | - |
| Nov 9, 2023 | 4.5610 | 4.6510 | 4.5340 | 4.6400 | 4.6400 | - |
| Nov 8, 2023 | 4.5490 | 4.5560 | 4.5030 | 4.5220 | 4.5220 | - |
| Nov 7, 2023 | 4.5770 | 4.5860 | 4.5100 | 4.5380 | 4.5380 | - |
| Nov 6, 2023 | 4.5470 | 4.6120 | 4.5440 | 4.6090 | 4.6090 | - |
| Nov 3, 2023 | 4.6210 | 4.6250 | 4.4350 | 4.4880 | 4.4880 | - |
| Nov 2, 2023 | 4.6240 | 4.6610 | 4.5640 | 4.6360 | 4.6360 | - |
| Nov 1, 2023 | 4.8110 | 4.8180 | 4.6820 | 4.7050 | 4.7050 | - |
| Oct 31, 2023 | 4.7530 | 4.8230 | 4.7470 | 4.8160 | 4.8160 | - |
| Oct 30, 2023 | 4.8220 | 4.8390 | 4.8040 | 4.8040 | 4.8040 | - |
| Oct 27, 2023 | 4.8020 | 4.8250 | 4.7700 | 4.7700 | 4.7700 | - |
| Oct 26, 2023 | 4.9160 | 4.9290 | 4.7880 | 4.7970 | 4.7970 | - |
| Oct 25, 2023 | 4.8330 | 4.9220 | 4.8330 | 4.9180 | 4.9180 | - |
| Oct 24, 2023 | 4.8260 | 4.8620 | 4.7950 | 4.8240 | 4.8240 | - |
| Oct 23, 2023 | 4.9270 | 4.9270 | 4.7910 | 4.7930 | 4.7930 | - |
| Oct 20, 2023 | 4.9340 | 4.9430 | 4.8330 | 4.8620 | 4.8620 | - |
| Oct 19, 2023 | 4.9810 | 4.9880 | 4.9050 | 4.9610 | 4.9610 | - |
| Oct 18, 2023 | 4.8600 | 4.9390 | 4.8580 | 4.9250 | 4.9250 | - |
| Oct 17, 2023 | 4.7590 | 4.8940 | 4.7570 | 4.8720 | 4.8720 | - |
| Oct 16, 2023 | 4.6800 | 4.7230 | 4.6620 | 4.7170 | 4.7170 | - |
| Oct 13, 2023 | 4.6320 | 4.6600 | 4.5960 | 4.6440 | 4.6440 | - |
| Oct 12, 2023 | 4.5660 | 4.7160 | 4.5470 | 4.7010 | 4.7010 | - |
| Oct 11, 2023 | 4.5750 | 4.6320 | 4.5710 | 4.6050 | 4.6050 | - |
| Oct 10, 2023 | 4.6600 | 4.6670 | 4.5730 | 4.6190 | 4.6190 | - |
| Oct 9, 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
| Oct 6, 2023 | 4.7160 | 4.8460 | 4.7140 | 4.7480 | 4.7480 | - |
| Oct 5, 2023 | 4.7070 | 4.7460 | 4.6710 | 4.6830 | 4.6830 | - |
| Oct 4, 2023 | 4.7670 | 4.7920 | 4.7170 | 4.7190 | 4.7190 | - |
| Oct 3, 2023 | 4.7530 | 4.8050 | 4.6990 | 4.8010 | 4.8010 | - |
| Oct 2, 2023 | 4.6730 | 4.7260 | 4.6690 | 4.7170 | 4.7170 | - |
| Sep 29, 2023 | 4.5900 | 4.6140 | 4.5540 | 4.6060 | 4.6060 | - |
| Sep 28, 2023 | 4.6910 | 4.7470 | 4.6430 | 4.6430 | 4.6430 | - |
| Sep 27, 2023 | 4.5890 | 4.7170 | 4.5730 | 4.7030 | 4.7030 | - |
| Sep 26, 2023 | 4.5750 | 4.6320 | 4.5730 | 4.6250 | 4.6250 | - |
| Sep 25, 2023 | 4.6020 | 4.6250 | 4.5820 | 4.6200 | 4.6200 | - |
| Sep 22, 2023 | 4.5930 | 4.6090 | 4.5410 | 4.5690 | 4.5690 | - |
| Sep 21, 2023 | 4.6300 | 4.6520 | 4.5980 | 4.6160 | 4.6160 | - |
| Sep 20, 2023 | 4.4830 | 4.5470 | 4.4560 | 4.5150 | 4.5150 | - |
| Sep 19, 2023 | 4.4720 | 4.5210 | 4.4720 | 4.5210 | 4.5210 | - |
| Sep 18, 2023 | 4.4780 | 4.4950 | 4.4490 | 4.4620 | 4.4620 | - |
| Sep 15, 2023 | 4.4490 | 4.4720 | 4.4260 | 4.4530 | 4.4530 | - |
| Sep 14, 2023 | 4.3590 | 4.4300 | 4.3520 | 4.4190 | 4.4190 | - |
| Sep 13, 2023 | 4.4580 | 4.4970 | 4.3680 | 4.3910 | 4.3910 | - |
| Sep 12, 2023 | 4.4190 | 4.4310 | 4.4070 | 4.4100 | 4.4100 | - |
| Sep 11, 2023 | 4.4070 | 4.4260 | 4.3990 | 4.4140 | 4.4140 | - |
| Sep 8, 2023 | 4.3690 | 4.4030 | 4.3340 | 4.3960 | 4.3960 | - |
| Sep 7, 2023 | 4.4150 | 4.4490 | 4.3780 | 4.3800 | 4.3800 | - |
| Sep 6, 2023 | 4.3590 | 4.4490 | 4.3570 | 4.4380 | 4.4380 | - |
| Sep 5, 2023 | 4.3540 | 4.3870 | 4.3260 | 4.3840 | 4.3840 | - |
| Sep 1, 2023 | 4.2280 | 4.3200 | 4.1650 | 4.2910 | 4.2910 | - |
| Aug 31, 2023 | 4.2490 | 4.2860 | 4.2350 | 4.2440 | 4.2440 | - |
| Aug 30, 2023 | 4.2860 | 4.3050 | 4.2280 | 4.2730 | 4.2730 | - |
| Aug 29, 2023 | 4.4000 | 4.4230 | 4.2630 | 4.2770 | 4.2770 | - |
| Aug 28, 2023 | 4.4490 | 4.4490 | 4.4030 | 4.4120 | 4.4120 | - |
| Aug 25, 2023 | 4.4200 | 4.4890 | 4.3950 | 4.4330 | 4.4330 | - |
| Aug 24, 2023 | 4.3880 | 4.4180 | 4.3610 | 4.4040 | 4.4040 | - |
| Aug 23, 2023 | 4.4380 | 4.4520 | 4.3450 | 4.3610 | 4.3610 | - |
| Aug 22, 2023 | 4.4390 | 4.4990 | 4.4380 | 4.4790 | 4.4790 | - |
| Aug 21, 2023 | 4.4030 | 4.4730 | 4.3960 | 4.4590 | 4.4590 | - |
| Aug 18, 2023 | 4.3780 | 4.4070 | 4.3520 | 4.3820 | 4.3820 | - |
| Aug 17, 2023 | 4.4080 | 4.4670 | 4.3920 | 4.4390 | 4.4390 | - |
| Aug 16, 2023 | 4.3510 | 4.4150 | 4.3320 | 4.4080 | 4.4080 | - |
| Aug 15, 2023 | 4.3970 | 4.4490 | 4.3070 | 4.3800 | 4.3800 | - |
| Aug 14, 2023 | 4.3330 | 4.3810 | 4.3150 | 4.3560 | 4.3560 | - |
| Aug 11, 2023 | 4.2160 | 4.3100 | 4.1930 | 4.3080 | 4.3080 | - |
| Aug 10, 2023 | 4.0980 | 4.2250 | 4.0670 | 4.2020 | 4.2020 | - |
| Aug 9, 2023 | 4.1340 | 4.1350 | 4.0920 | 4.1280 | 4.1280 | - |
| Aug 8, 2023 | 4.1040 | 4.1250 | 4.0810 | 4.1130 | 4.1130 | - |
| Aug 7, 2023 | 4.2090 | 4.2090 | 4.1440 | 4.1510 | 4.1510 | - |
| Aug 4, 2023 | 4.3260 | 4.4020 | 4.1630 | 4.1630 | 4.1630 | - |
| Aug 3, 2023 | 4.2790 | 4.3150 | 4.2530 | 4.3010 | 4.3010 | - |
| Aug 2, 2023 | 4.2250 | 4.2900 | 4.2200 | 4.2410 | 4.2410 | - |
| Aug 1, 2023 | 4.2140 | 4.2530 | 4.1970 | 4.2490 | 4.2490 | - |
| Jul 31, 2023 | 4.1900 | 4.2060 | 4.1480 | 4.1790 | 4.1790 | - |
| Jul 28, 2023 | 4.1810 | 4.2210 | 4.1560 | 4.1950 | 4.1950 | - |
| Jul 27, 2023 | 4.0920 | 4.2600 | 4.0830 | 4.2510 | 4.2510 | - |
| Jul 26, 2023 | 4.1480 | 4.1970 | 4.0830 | 4.0830 | 4.0830 | - |
| Jul 25, 2023 | 4.1680 | 4.2070 | 4.1600 | 4.1930 | 4.1930 | - |
| Jul 24, 2023 | 4.0580 | 4.1390 | 4.0490 | 4.1270 | 4.1270 | - |
| Jul 21, 2023 | 4.0930 | 4.1020 | 4.0680 | 4.0930 | 4.0930 | - |
| Jul 20, 2023 | 4.0490 | 4.1270 | 4.0490 | 4.1000 | 4.1000 | - |
| Jul 19, 2023 | 3.9560 | 4.0150 | 3.9380 | 3.9720 | 3.9720 | - |
| Jul 18, 2023 | 3.9510 | 4.0070 | 3.9240 | 4.0010 | 4.0010 | - |
| Jul 17, 2023 | 3.9860 | 4.0510 | 3.9860 | 4.0010 | 4.0010 | - |
| Jul 14, 2023 | 3.9730 | 4.0400 | 3.9560 | 4.0310 | 4.0310 | - |
| Jul 13, 2023 | 4.0140 | 4.0420 | 3.9330 | 3.9350 | 3.9350 | - |
| Jul 12, 2023 | 4.1900 | 4.2060 | 4.0560 | 4.0700 | 4.0700 | - |
| Jul 11, 2023 | 4.2270 | 4.2590 | 4.2180 | 4.2390 | 4.2390 | - |
| Jul 10, 2023 | 4.3170 | 4.3580 | 4.2320 | 4.2460 | 4.2460 | - |
| Jul 7, 2023 | 4.4030 | 4.4380 | 4.2900 | 4.3370 | 4.3370 | - |
| Jul 6, 2023 | 4.3420 | 4.4950 | 4.3420 | 4.3660 | 4.3660 | - |
| Jul 5, 2023 | 4.1870 | 4.2550 | 4.1680 | 4.2550 | 4.2550 | - |
| Jul 3, 2023 | 4.1930 | 4.1960 | 4.0910 | 4.1910 | 4.1910 | - |
| Jun 30, 2023 | 4.1590 | 4.1680 | 4.1010 | 4.1330 | 4.1330 | - |
| Jun 29, 2023 | 4.0160 | 4.1550 | 4.0160 | 4.1430 | 4.1430 | - |
| Jun 28, 2023 | 4.0040 | 4.0400 | 3.9670 | 3.9720 | 3.9720 | - |
| Jun 27, 2023 | 3.9650 | 4.0430 | 3.9430 | 4.0340 | 4.0340 | - |
| Jun 26, 2023 | 3.9490 | 3.9860 | 3.9270 | 3.9630 | 3.9630 | - |
| Jun 23, 2023 | 3.9700 | 4.0190 | 3.9290 | 3.9950 | 3.9950 | - |
| Jun 22, 2023 | 3.9690 | 4.0510 | 3.9360 | 4.0460 | 4.0460 | - |
| Jun 21, 2023 | 3.9900 | 4.0170 | 3.9340 | 3.9550 | 3.9550 | - |
| Jun 20, 2023 | 3.9550 | 4.0060 | 3.9190 | 3.9600 | 3.9600 | - |
| Jun 16, 2023 | 3.9560 | 4.0380 | 3.9400 | 3.9920 | 3.9920 | - |
| Jun 15, 2023 | 4.0460 | 4.0710 | 3.9100 | 3.9240 | 3.9240 | - |
| Jun 14, 2023 | 3.9840 | 4.0940 | 3.9380 | 4.0090 | 4.0090 | - |
| Jun 13, 2023 | 3.8870 | 4.0240 | 3.8170 | 4.0210 | 4.0210 | - |
| Jun 12, 2023 | 3.9040 | 3.9540 | 3.8740 | 3.9170 | 3.9170 | - |
| Jun 9, 2023 | 3.9110 | 3.9380 | 3.8600 | 3.9200 | 3.9200 | - |
| Jun 8, 2023 | 3.9530 | 3.9580 | 3.8460 | 3.8560 | 3.8560 | - |
| Jun 7, 2023 | 3.8560 | 3.9600 | 3.8510 | 3.9190 | 3.9190 | - |
| Jun 6, 2023 | 3.8160 | 3.8820 | 3.8160 | 3.8560 | 3.8560 | - |
| Jun 5, 2023 | 3.9030 | 3.9190 | 3.7920 | 3.8300 | 3.8300 | - |
| Jun 2, 2023 | 3.7170 | 3.8560 | 3.7150 | 3.8420 | 3.8420 | - |
| Jun 1, 2023 | 3.7770 | 3.7860 | 3.6650 | 3.7010 | 3.7010 | - |
| May 31, 2023 | 3.7620 | 3.8120 | 3.7360 | 3.7430 | 3.7430 | - |
| May 30, 2023 | 3.8400 | 3.8900 | 3.8140 | 3.8260 | 3.8260 | - |
| May 26, 2023 | 3.8870 | 3.9900 | 3.8680 | 3.9380 | 3.9380 | - |
| May 25, 2023 | 3.8120 | 3.8960 | 3.7860 | 3.8960 | 3.8960 | - |
| May 24, 2023 | 3.7340 | 3.8220 | 3.7340 | 3.7820 | 3.7820 | - |
| May 23, 2023 | 3.8080 | 3.8260 | 3.7390 | 3.7480 | 3.7480 | - |
| May 22, 2023 | 3.7390 | 3.7870 | 3.7180 | 3.7670 | 3.7670 | - |
| May 19, 2023 | 3.7140 | 3.7860 | 3.6600 | 3.7480 | 3.7480 | - |
| May 18, 2023 | 3.6110 | 3.7040 | 3.6110 | 3.6980 | 3.6980 | - |
| May 17, 2023 | 3.5080 | 3.6020 | 3.5070 | 3.5920 | 3.5920 | - |
| May 16, 2023 | 3.4440 | 3.5550 | 3.4440 | 3.5220 | 3.5220 | - |
| May 15, 2023 | 3.4840 | 3.4860 | 3.4360 | 3.4690 | 3.4690 | - |
| May 12, 2023 | 3.3760 | 3.4530 | 3.3550 | 3.4510 | 3.4510 | - |
| May 11, 2023 | 3.3470 | 3.3660 | 3.2820 | 3.3590 | 3.3590 | - |
| May 10, 2023 | 3.4980 | 3.5520 | 3.3590 | 3.3730 | 3.3730 | - |
| May 9, 2023 | 3.4740 | 3.5240 | 3.4710 | 3.4950 | 3.4950 | - |
| May 8, 2023 | 3.4760 | 3.5020 | 3.4530 | 3.5000 | 3.5000 | - |
| May 5, 2023 | 3.3440 | 3.4410 | 3.3440 | 3.4190 | 3.4190 | - |
| May 4, 2023 | 3.2950 | 3.3800 | 3.2050 | 3.2760 | 3.2760 | - |
| May 3, 2023 | 3.4450 | 3.4520 | 3.3610 | 3.4110 | 3.4110 | - |
| May 2, 2023 | 3.5970 | 3.6220 | 3.4420 | 3.4660 | 3.4660 | - |
| May 1, 2023 | 3.5740 | 3.6330 | 3.5340 | 3.6330 | 3.6330 | - |
| Apr 28, 2023 | 3.5600 | 3.5830 | 3.5090 | 3.5360 | 3.5360 | - |
| Apr 27, 2023 | 3.4850 | 3.6090 | 3.4780 | 3.6020 | 3.6020 | - |
| Apr 26, 2023 | 3.4660 | 3.5240 | 3.4230 | 3.4800 | 3.4800 | - |
| Apr 25, 2023 | 3.5170 | 3.5170 | 3.4180 | 3.4420 | 3.4420 | - |
| Apr 24, 2023 | 3.6370 | 3.6370 | 3.5900 | 3.6050 | 3.6050 | - |
| Apr 21, 2023 | 3.6160 | 3.6730 | 3.5810 | 3.6610 | 3.6610 | - |
| Apr 20, 2023 | 3.6680 | 3.6820 | 3.6160 | 3.6400 | 3.6400 | - |
| Apr 19, 2023 | 3.7490 | 3.7500 | 3.7080 | 3.7220 | 3.7220 | - |
Related Tickers
^GSPC S&P 500
5,011.12
-0.22%
^DJI Dow Jones Industrial Average
37,775.38
+0.06%
^IXIC NASDAQ Composite
15,601.50
-0.52%
^NYA NYSE COMPOSITE (DJ)
17,388.09
-0.09%
^XAX NYSE AMEX COMPOSITE INDEX
4,778.20
-1.06%
^BUK100P Cboe UK 100
786.93
0.00%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
18.00
-1.15%
^FTSE FTSE 100
7,877.05
+0.37%
^GDAXI DAX PERFORMANCE-INDEX
17,837.40
+0.38%
^FCHI CAC 40
8,023.26
+0.52%
^STOXX50E ESTX 50 PR.EUR
4,936.57
+0.46%
^N100 Euronext 100 Index
1,500.80
+0.41%
^BFX BEL 20
3,826.58
+0.84%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.65%
^HSI HANG SENG INDEX
16,139.77
-1.50%
000001.SS SSE Composite Index
3,062.43
-0.38%
399001.SZ Shenzhen Index
9,267.18
-1.17%
^STI STI Index
3,171.05
-0.52%
^AXJO S&P/ASX 200
7,555.70
-1.13%
^AORD ALL ORDINARIES
7,806.00
-1.18%
^BSESN S&P BSE SENSEX
72,206.97
-0.39%
^JKSE IDX COMPOSITE
7,063.10
-1.45%
^KLSE FTSE Bursa Malaysia KLCI
1,551.42
+0.43%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,590.30
-1.69%
^TWII TSEC weighted index
19,527.12
-3.81%
^GSPTSE S&P/TSX Composite index
21,708.44
+0.24%
^BVSP IBOVESPA
124,196.18
+0.02%
^MXX IPC MEXICO
55,739.43
+0.58%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,933.98
+1.11%
^CASE30 EGX 30 Price Return Index
28,332.70
-4.50%
^JN0U.JO Top 40 USD Net TRI Index
3,771.77
-0.08%