Chicago Options - Delayed Quote • USD
CBOE Gold Volatility Index (^GVZ)
At close: April 18 at 4:02 PM EDT
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 | 18.75 | 20.21 | 18.44 | 18.65 | 18.65 | - |
Apr 17, 2024 | 19.46 | 19.81 | 18.79 | 19.01 | 19.01 | - |
Apr 16, 2024 | 21.11 | 21.26 | 20.43 | 20.56 | 20.56 | - |
Apr 15, 2024 | 20.01 | 22.83 | 19.35 | 22.25 | 22.25 | - |
Apr 12, 2024 | 21.75 | 24.19 | 20.07 | 20.21 | 20.21 | - |
Apr 11, 2024 | 18.31 | 19.01 | 18.00 | 18.97 | 18.97 | - |
Apr 10, 2024 | 17.95 | 18.80 | 17.47 | 18.67 | 18.67 | - |
Apr 9, 2024 | 18.08 | 18.71 | 18.08 | 18.30 | 18.30 | - |
Apr 5, 2024 | 16.51 | 17.77 | 16.48 | 16.92 | 16.92 | - |
Apr 4, 2024 | 16.69 | 17.81 | 16.18 | 17.29 | 17.29 | - |
Apr 3, 2024 | 16.50 | 17.55 | 16.00 | 17.49 | 17.49 | - |
Apr 2, 2024 | 16.56 | 17.77 | 15.83 | 17.13 | 17.13 | - |
Apr 1, 2024 | 17.14 | 17.14 | 15.53 | 16.25 | 16.25 | - |
Mar 28, 2024 | 14.73 | 15.48 | 14.33 | 15.44 | 15.44 | - |
Mar 27, 2024 | 13.07 | 13.58 | 13.07 | 13.58 | 13.58 | - |
Mar 26, 2024 | 13.09 | 13.53 | 12.36 | 12.57 | 12.57 | - |
Mar 25, 2024 | 12.39 | 13.17 | 12.09 | 12.09 | 12.09 | - |
Mar 22, 2024 | 12.98 | 13.14 | 12.28 | 12.53 | 12.53 | - |
Mar 21, 2024 | 14.46 | 17.31 | 13.10 | 13.42 | 13.42 | - |
Mar 20, 2024 | 13.22 | 15.20 | 13.22 | 13.62 | 13.62 | - |
Mar 19, 2024 | 13.71 | 13.73 | 13.45 | 13.48 | 13.48 | - |
Mar 18, 2024 | 13.80 | 13.95 | 13.77 | 13.83 | 13.83 | - |
Mar 15, 2024 | 13.44 | 16.17 | 13.41 | 13.54 | 13.54 | - |
Mar 14, 2024 | 13.40 | 13.66 | 13.22 | 13.30 | 13.30 | - |
Mar 13, 2024 | 13.69 | 14.14 | 13.57 | 14.09 | 14.09 | - |
Mar 12, 2024 | 14.59 | 14.62 | 14.02 | 14.10 | 14.10 | - |
Mar 11, 2024 | 15.09 | 15.65 | 14.99 | 15.50 | 15.50 | - |
Mar 8, 2024 | 14.96 | 15.97 | 14.65 | 15.47 | 15.47 | - |
Mar 7, 2024 | 15.38 | 15.42 | 15.08 | 15.09 | 15.09 | - |
Mar 6, 2024 | 14.88 | 16.05 | 14.78 | 15.17 | 15.17 | - |
Mar 5, 2024 | 15.27 | 15.31 | 14.21 | 14.54 | 14.54 | - |
Mar 4, 2024 | 14.19 | 15.20 | 13.98 | 14.61 | 14.61 | - |
Mar 1, 2024 | 11.47 | 16.94 | 11.44 | 13.47 | 13.47 | - |
Feb 29, 2024 | 11.15 | 12.49 | 11.13 | 11.16 | 11.16 | - |
Feb 28, 2024 | 11.01 | 11.03 | 10.85 | 10.93 | 10.93 | - |
Feb 27, 2024 | 11.02 | 13.38 | 10.87 | 10.95 | 10.95 | - |
Feb 26, 2024 | 11.37 | 11.43 | 11.06 | 11.29 | 11.29 | - |
Feb 23, 2024 | 10.93 | 11.51 | 10.85 | 11.50 | 11.50 | - |
Feb 22, 2024 | 11.46 | 15.11 | 11.16 | 11.19 | 11.19 | - |
Feb 21, 2024 | 11.66 | 12.33 | 11.37 | 11.46 | 11.46 | - |
Feb 20, 2024 | 11.96 | 11.96 | 11.70 | 11.81 | 11.81 | - |
Feb 16, 2024 | 11.74 | 12.84 | 11.61 | 11.75 | 11.75 | - |
Feb 15, 2024 | 12.04 | 12.13 | 11.73 | 11.79 | 11.79 | - |
Feb 14, 2024 | 12.06 | 12.25 | 11.98 | 12.02 | 12.02 | - |
Feb 13, 2024 | 11.85 | 12.15 | 11.78 | 12.15 | 12.15 | - |
Feb 12, 2024 | 11.57 | 11.85 | 11.55 | 11.81 | 11.81 | - |
Feb 9, 2024 | 11.59 | 11.65 | 11.20 | 11.20 | 11.20 | - |
Feb 8, 2024 | 11.97 | 12.02 | 11.61 | 11.71 | 11.71 | - |
Feb 7, 2024 | 12.03 | 12.55 | 11.70 | 11.84 | 11.84 | - |
Feb 6, 2024 | 12.11 | 12.43 | 12.07 | 12.31 | 12.31 | - |
Feb 5, 2024 | 12.64 | 12.75 | 12.35 | 12.49 | 12.49 | - |
Feb 2, 2024 | 12.77 | 19.04 | 12.53 | 12.66 | 12.66 | - |
Feb 1, 2024 | 13.83 | 15.31 | 13.66 | 13.72 | 13.72 | - |
Jan 31, 2024 | 13.39 | 14.56 | 12.94 | 13.16 | 13.16 | - |
Jan 30, 2024 | 13.76 | 15.66 | 12.91 | 13.05 | 13.05 | - |
Jan 29, 2024 | 12.89 | 13.22 | 12.54 | 13.08 | 13.08 | - |
Jan 26, 2024 | 12.39 | 12.46 | 11.86 | 11.91 | 11.91 | - |
Jan 25, 2024 | 12.89 | 13.00 | 12.63 | 12.79 | 12.79 | - |
Jan 24, 2024 | 12.92 | 13.56 | 12.68 | 12.70 | 12.70 | - |
Jan 23, 2024 | 12.76 | 12.82 | 12.54 | 12.73 | 12.73 | - |
Jan 22, 2024 | 13.28 | 13.28 | 12.82 | 12.83 | 12.83 | - |
Jan 19, 2024 | 13.28 | 13.28 | 12.72 | 12.95 | 12.95 | - |
Jan 18, 2024 | 13.39 | 13.39 | 12.94 | 13.09 | 13.09 | - |
Jan 17, 2024 | 13.82 | 13.82 | 13.33 | 13.53 | 13.53 | - |
Jan 16, 2024 | 13.78 | 13.78 | 13.30 | 13.55 | 13.55 | - |
Jan 12, 2024 | 14.22 | 14.50 | 13.13 | 13.49 | 13.49 | - |
Jan 11, 2024 | 12.74 | 12.84 | 12.43 | 12.80 | 12.80 | - |
Jan 10, 2024 | 13.49 | 13.54 | 13.06 | 13.26 | 13.26 | - |
Jan 9, 2024 | 13.47 | 13.50 | 13.13 | 13.16 | 13.16 | - |
Jan 8, 2024 | 13.50 | 13.90 | 13.45 | 13.56 | 13.56 | - |
Jan 5, 2024 | 14.27 | 14.99 | 13.78 | 13.81 | 13.81 | - |
Jan 4, 2024 | 14.62 | 14.62 | 14.18 | 14.20 | 14.20 | - |
Jan 3, 2024 | 15.36 | 15.63 | 14.60 | 14.85 | 14.85 | - |
Jan 2, 2024 | 16.01 | 16.59 | 15.71 | 15.73 | 15.73 | - |
Dec 29, 2023 | 15.79 | 18.94 | 15.74 | 15.85 | 15.85 | - |
Dec 28, 2023 | 16.50 | 16.57 | 15.97 | 16.05 | 16.05 | - |
Dec 27, 2023 | 15.65 | 17.24 | 15.65 | 16.96 | 16.96 | - |
Dec 26, 2023 | 15.45 | 15.83 | 15.23 | 15.83 | 15.83 | - |
Dec 22, 2023 | 15.54 | 15.71 | 14.59 | 15.25 | 15.25 | - |
Dec 21, 2023 | 13.85 | 14.29 | 13.74 | 14.27 | 14.27 | - |
Dec 20, 2023 | 13.60 | 14.01 | 13.32 | 13.82 | 13.82 | - |
Dec 19, 2023 | 13.37 | 14.32 | 13.36 | 13.75 | 13.75 | - |
Dec 18, 2023 | 13.79 | 13.88 | 13.24 | 13.79 | 13.79 | - |
Dec 15, 2023 | 13.81 | 16.17 | 13.37 | 13.49 | 13.49 | - |
Dec 14, 2023 | 13.77 | 14.74 | 13.32 | 13.96 | 13.96 | - |
Dec 13, 2023 | 12.77 | 14.33 | 12.43 | 13.67 | 13.67 | - |
Dec 12, 2023 | 13.68 | 13.68 | 11.70 | 12.82 | 12.82 | - |
Dec 11, 2023 | 14.07 | 14.07 | 13.66 | 13.99 | 13.99 | - |
Dec 8, 2023 | 13.92 | 19.85 | 13.92 | 14.14 | 14.14 | - |
Dec 7, 2023 | 15.34 | 15.35 | 14.70 | 14.93 | 14.93 | - |
Dec 6, 2023 | 15.66 | 15.84 | 15.32 | 15.40 | 15.40 | - |
Dec 5, 2023 | 16.20 | 16.28 | 15.40 | 15.46 | 15.46 | - |
Dec 4, 2023 | 17.03 | 18.08 | 17.03 | 17.13 | 17.13 | - |
Dec 1, 2023 | 14.24 | 18.11 | 14.24 | 16.96 | 16.96 | - |
Nov 30, 2023 | 14.42 | 14.56 | 14.20 | 14.22 | 14.22 | - |
Nov 29, 2023 | 15.14 | 15.42 | 14.92 | 15.04 | 15.04 | - |
Nov 28, 2023 | 13.84 | 15.68 | 13.68 | 15.54 | 15.54 | - |
Nov 27, 2023 | 13.43 | 13.49 | 13.17 | 13.31 | 13.31 | - |
Nov 24, 2023 | 13.07 | 13.27 | 12.97 | 13.05 | 13.05 | - |
Nov 22, 2023 | 13.63 | 13.82 | 13.21 | 13.35 | 13.35 | - |
Nov 21, 2023 | 13.35 | 14.12 | 13.22 | 14.09 | 14.09 | - |
Nov 20, 2023 | 12.77 | 12.84 | 12.54 | 12.59 | 12.59 | - |
Nov 17, 2023 | 13.00 | 13.12 | 12.80 | 12.97 | 12.97 | - |
Nov 16, 2023 | 12.71 | 13.31 | 12.71 | 13.04 | 13.04 | - |
Nov 15, 2023 | 13.35 | 13.41 | 12.95 | 12.98 | 12.98 | - |
Nov 14, 2023 | 13.45 | 13.82 | 13.43 | 13.73 | 13.73 | - |
Nov 13, 2023 | 14.00 | 14.07 | 13.75 | 13.92 | 13.92 | - |
Nov 10, 2023 | 14.00 | 14.07 | 13.66 | 13.96 | 13.96 | - |
Nov 9, 2023 | 14.09 | 14.38 | 14.04 | 14.06 | 14.06 | - |
Nov 8, 2023 | 13.47 | 14.16 | 13.39 | 14.07 | 14.07 | - |
Nov 7, 2023 | 13.36 | 13.49 | 13.25 | 13.33 | 13.33 | - |
Nov 6, 2023 | 13.83 | 13.83 | 13.19 | 13.25 | 13.25 | - |
Nov 3, 2023 | 14.41 | 14.63 | 13.93 | 14.04 | 14.04 | - |
Nov 2, 2023 | 14.81 | 14.93 | 14.63 | 14.76 | 14.76 | - |
Nov 1, 2023 | 15.89 | 16.51 | 15.29 | 15.36 | 15.36 | - |
Oct 31, 2023 | 16.42 | 17.07 | 16.11 | 16.23 | 16.23 | - |
Oct 30, 2023 | 16.90 | 17.02 | 16.67 | 16.84 | 16.84 | - |
Oct 27, 2023 | 16.15 | 18.26 | 15.83 | 17.69 | 17.69 | - |
Oct 26, 2023 | 16.35 | 16.93 | 16.11 | 16.53 | 16.53 | - |
Oct 25, 2023 | 15.84 | 17.47 | 15.70 | 16.76 | 16.76 | - |
Oct 24, 2023 | 15.87 | 16.39 | 15.70 | 16.05 | 16.05 | - |
Oct 23, 2023 | 17.71 | 17.71 | 17.23 | 17.28 | 17.28 | - |
Oct 20, 2023 | 19.13 | 20.02 | 18.28 | 18.56 | 18.56 | - |
Oct 19, 2023 | 16.38 | 19.51 | 16.32 | 19.40 | 19.40 | - |
Oct 18, 2023 | 17.97 | 18.74 | 17.30 | 17.38 | 17.38 | - |
Oct 17, 2023 | 16.05 | 17.03 | 16.00 | 16.59 | 16.59 | - |
Oct 16, 2023 | 17.88 | 17.89 | 16.22 | 16.22 | 16.22 | - |
Oct 13, 2023 | 15.21 | 19.10 | 15.10 | 18.91 | 18.91 | - |
Oct 12, 2023 | 13.69 | 14.10 | 13.60 | 13.98 | 13.98 | - |
Oct 11, 2023 | 14.42 | 17.15 | 14.14 | 14.38 | 14.38 | - |
Oct 10, 2023 | 14.32 | 14.52 | 14.11 | 14.49 | 14.49 | - |
Oct 9, 2023 | 14.84 | 15.24 | 14.61 | 15.18 | 15.18 | - |
Oct 6, 2023 | 14.74 | 14.87 | 13.98 | 14.03 | 14.03 | - |
Oct 5, 2023 | 14.48 | 14.80 | 14.44 | 14.70 | 14.70 | - |
Oct 4, 2023 | 14.90 | 15.54 | 14.54 | 14.58 | 14.58 | - |
Oct 3, 2023 | 14.62 | 15.43 | 14.29 | 15.31 | 15.31 | - |
Oct 2, 2023 | 13.58 | 18.40 | 13.57 | 14.13 | 14.13 | - |
Sep 29, 2023 | 12.38 | 13.29 | 12.26 | 12.94 | 12.94 | - |
Sep 28, 2023 | 13.16 | 13.78 | 12.95 | 13.09 | 13.09 | - |
Sep 27, 2023 | 13.23 | 14.47 | 13.23 | 13.86 | 13.86 | - |
Sep 26, 2023 | 11.78 | 13.63 | 11.72 | 13.63 | 13.63 | - |
Sep 25, 2023 | 11.08 | 11.44 | 11.05 | 11.43 | 11.43 | - |
Sep 22, 2023 | 11.08 | 11.16 | 10.81 | 10.87 | 10.87 | - |
Sep 21, 2023 | 11.25 | 11.37 | 11.05 | 11.11 | 11.11 | - |
Sep 20, 2023 | 11.11 | 12.14 | 10.96 | 10.96 | 10.96 | - |
Sep 19, 2023 | 10.99 | 11.18 | 10.90 | 11.09 | 11.09 | - |
Sep 18, 2023 | 10.80 | 11.26 | 10.71 | 11.10 | 11.10 | - |
Sep 15, 2023 | 10.61 | 10.77 | 10.30 | 10.34 | 10.34 | - |
Sep 14, 2023 | 10.39 | 10.50 | 10.22 | 10.22 | 10.22 | - |
Sep 13, 2023 | 10.68 | 10.72 | 10.25 | 10.33 | 10.33 | - |
Sep 12, 2023 | 10.98 | 11.02 | 10.74 | 10.82 | 10.82 | - |
Sep 11, 2023 | 10.77 | 10.79 | 10.61 | 10.75 | 10.75 | - |
Sep 8, 2023 | 11.04 | 11.05 | 10.94 | 10.99 | 10.99 | - |
Sep 7, 2023 | 11.32 | 11.32 | 11.10 | 11.11 | 11.11 | - |
Sep 6, 2023 | 11.32 | 11.45 | 11.30 | 11.31 | 11.31 | - |
Sep 5, 2023 | 11.65 | 11.65 | 11.35 | 11.36 | 11.36 | - |
Sep 1, 2023 | 11.51 | 11.67 | 11.25 | 11.28 | 11.28 | - |
Aug 31, 2023 | 12.08 | 12.12 | 11.77 | 11.78 | 11.78 | - |
Aug 30, 2023 | 12.44 | 12.58 | 12.32 | 12.39 | 12.39 | - |
Aug 29, 2023 | 12.11 | 12.56 | 11.98 | 12.50 | 12.50 | - |
Aug 28, 2023 | 12.42 | 12.45 | 12.21 | 12.21 | 12.21 | - |
Aug 25, 2023 | 12.48 | 12.49 | 12.00 | 12.09 | 12.09 | - |
Aug 24, 2023 | 12.56 | 12.57 | 12.47 | 12.53 | 12.53 | - |
Aug 23, 2023 | 12.84 | 12.87 | 12.65 | 12.67 | 12.67 | - |
Aug 22, 2023 | 12.82 | 12.82 | 12.56 | 12.58 | 12.58 | - |
Aug 21, 2023 | 12.82 | 12.96 | 12.78 | 12.91 | 12.91 | - |
Aug 18, 2023 | 12.91 | 13.07 | 12.55 | 12.63 | 12.63 | - |
Aug 17, 2023 | 12.33 | 12.96 | 12.28 | 12.89 | 12.89 | - |
Aug 16, 2023 | 12.31 | 12.43 | 12.00 | 12.43 | 12.43 | - |
Aug 15, 2023 | 12.03 | 12.26 | 12.01 | 12.11 | 12.11 | - |
Aug 14, 2023 | 11.65 | 12.02 | 11.64 | 11.97 | 11.97 | - |
Aug 11, 2023 | 11.57 | 11.66 | 11.42 | 11.54 | 11.54 | - |
Aug 10, 2023 | 12.01 | 12.01 | 11.76 | 11.84 | 11.84 | - |
Aug 9, 2023 | 12.20 | 12.36 | 12.15 | 12.33 | 12.33 | - |
Aug 8, 2023 | 12.27 | 12.45 | 12.21 | 12.21 | 12.21 | - |
Aug 7, 2023 | 12.43 | 12.50 | 12.22 | 12.24 | 12.24 | - |
Aug 4, 2023 | 12.28 | 12.32 | 12.02 | 12.22 | 12.22 | - |
Aug 3, 2023 | 12.65 | 14.39 | 12.54 | 12.79 | 12.79 | - |
Aug 2, 2023 | 12.08 | 12.47 | 12.07 | 12.45 | 12.45 | - |
Aug 1, 2023 | 12.10 | 12.13 | 11.82 | 11.83 | 11.83 | - |
Jul 31, 2023 | 11.88 | 12.18 | 11.88 | 12.16 | 12.16 | - |
Jul 28, 2023 | 11.96 | 11.97 | 11.78 | 11.78 | 11.78 | - |
Jul 27, 2023 | 11.92 | 12.29 | 11.86 | 12.29 | 12.29 | - |
Jul 26, 2023 | 12.38 | 14.80 | 12.10 | 12.11 | 12.11 | - |
Jul 25, 2023 | 12.38 | 12.46 | 12.29 | 12.42 | 12.42 | - |
Jul 24, 2023 | 12.53 | 12.61 | 12.26 | 12.35 | 12.35 | - |
Jul 21, 2023 | 12.61 | 12.63 | 12.16 | 12.23 | 12.23 | - |
Jul 20, 2023 | 12.93 | 12.95 | 12.67 | 12.67 | 12.67 | - |
Jul 19, 2023 | 12.74 | 12.98 | 12.60 | 12.89 | 12.89 | - |
Jul 18, 2023 | 12.63 | 13.00 | 12.57 | 12.62 | 12.62 | - |
Jul 17, 2023 | 12.45 | 12.48 | 12.32 | 12.34 | 12.34 | - |
Jul 14, 2023 | 12.36 | 12.78 | 12.05 | 12.05 | 12.05 | - |
Jul 13, 2023 | 12.73 | 12.87 | 12.67 | 12.73 | 12.73 | - |
Jul 12, 2023 | 12.58 | 13.12 | 12.48 | 13.12 | 13.12 | - |
Jul 11, 2023 | 12.65 | 12.72 | 12.56 | 12.64 | 12.64 | - |
Jul 10, 2023 | 12.51 | 12.54 | 12.40 | 12.41 | 12.41 | - |
Jul 7, 2023 | 12.18 | 12.48 | 12.09 | 12.12 | 12.12 | - |
Jul 6, 2023 | 12.43 | 13.11 | 12.25 | 12.25 | 12.25 | - |
Jul 5, 2023 | 12.62 | 12.65 | 12.41 | 12.46 | 12.46 | - |
Jul 3, 2023 | 12.44 | 12.52 | 12.21 | 12.22 | 12.22 | - |
Jun 30, 2023 | 12.23 | 12.30 | 12.00 | 12.04 | 12.04 | - |
Jun 29, 2023 | 12.85 | 12.86 | 12.20 | 12.21 | 12.21 | - |
Jun 28, 2023 | 12.94 | 12.97 | 12.53 | 12.53 | 12.53 | - |
Jun 27, 2023 | 12.99 | 13.10 | 12.85 | 12.88 | 12.88 | - |
Jun 26, 2023 | 13.37 | 13.37 | 13.03 | 13.08 | 13.08 | - |
Jun 23, 2023 | 13.11 | 13.13 | 12.70 | 12.73 | 12.73 | - |
Jun 22, 2023 | 13.00 | 13.12 | 12.90 | 12.96 | 12.96 | - |
Jun 21, 2023 | 12.90 | 13.19 | 12.88 | 12.98 | 12.98 | - |
Jun 20, 2023 | 12.80 | 13.11 | 12.73 | 12.73 | 12.73 | - |
Jun 16, 2023 | 12.75 | 16.66 | 12.40 | 12.40 | 12.40 | - |
Jun 15, 2023 | 13.08 | 13.24 | 12.87 | 13.00 | 13.00 | - |
Jun 14, 2023 | 13.19 | 16.10 | 12.67 | 12.84 | 12.84 | - |
Jun 13, 2023 | 13.33 | 13.50 | 13.11 | 13.45 | 13.45 | - |
Jun 12, 2023 | 13.74 | 13.78 | 13.42 | 13.70 | 13.70 | - |
Jun 9, 2023 | 13.72 | 13.81 | 13.51 | 13.69 | 13.69 | - |
Jun 8, 2023 | 13.70 | 14.09 | 13.70 | 13.94 | 13.94 | - |
Jun 7, 2023 | 13.48 | 14.01 | 13.46 | 13.81 | 13.81 | - |
Jun 6, 2023 | 14.23 | 14.24 | 13.94 | 13.94 | 13.94 | - |
Jun 5, 2023 | 14.35 | 14.56 | 14.10 | 14.27 | 14.27 | - |
Jun 2, 2023 | 14.60 | 14.65 | 14.31 | 14.32 | 14.32 | - |
Jun 1, 2023 | 15.74 | 15.84 | 15.43 | 15.50 | 15.50 | - |
May 31, 2023 | 15.82 | 18.31 | 15.60 | 15.63 | 15.63 | - |
May 30, 2023 | 16.13 | 16.13 | 15.83 | 15.88 | 15.88 | - |
May 26, 2023 | 16.62 | 16.63 | 16.17 | 16.30 | 16.30 | - |
May 25, 2023 | 17.27 | 17.38 | 16.71 | 16.84 | 16.84 | - |
May 24, 2023 | 17.68 | 18.91 | 17.45 | 17.56 | 17.56 | - |
May 23, 2023 | 17.59 | 19.87 | 17.35 | 17.66 | 17.66 | - |
May 22, 2023 | 17.62 | 17.89 | 17.54 | 17.55 | 17.55 | - |
May 19, 2023 | 16.71 | 17.76 | 16.63 | 17.22 | 17.22 | - |
May 18, 2023 | 16.57 | 16.96 | 16.57 | 16.95 | 16.95 | - |
May 17, 2023 | 17.23 | 17.35 | 16.95 | 16.99 | 16.99 | - |
May 16, 2023 | 17.49 | 17.69 | 17.23 | 17.62 | 17.62 | - |
May 15, 2023 | 17.86 | 18.05 | 17.51 | 17.52 | 17.52 | - |
May 12, 2023 | 17.49 | 17.57 | 17.14 | 17.37 | 17.37 | - |
May 11, 2023 | 18.33 | 18.38 | 17.74 | 17.77 | 17.77 | - |
May 10, 2023 | 18.33 | 18.64 | 18.01 | 18.37 | 18.37 | - |
May 9, 2023 | 18.69 | 18.89 | 18.55 | 18.73 | 18.73 | - |
May 8, 2023 | 18.57 | 18.80 | 18.52 | 18.67 | 18.67 | - |
May 5, 2023 | 18.61 | 18.93 | 18.44 | 18.50 | 18.50 | - |
May 4, 2023 | 19.02 | 21.05 | 19.01 | 20.35 | 20.35 | - |
May 3, 2023 | 18.82 | 19.49 | 18.03 | 18.70 | 18.70 | - |
May 2, 2023 | 17.04 | 18.73 | 16.96 | 18.69 | 18.69 | - |
May 1, 2023 | 17.14 | 17.55 | 16.63 | 16.63 | 16.63 | - |
Apr 28, 2023 | 16.98 | 17.01 | 16.47 | 16.47 | 16.47 | - |
Apr 27, 2023 | 17.35 | 17.42 | 17.18 | 17.28 | 17.28 | - |
Apr 26, 2023 | 17.96 | 17.99 | 17.39 | 17.74 | 17.74 | - |
Apr 25, 2023 | 16.89 | 18.02 | 16.86 | 17.72 | 17.72 | - |
Apr 24, 2023 | 16.52 | 16.90 | 16.41 | 16.88 | 16.88 | - |
Apr 21, 2023 | 17.17 | 17.24 | 16.39 | 16.42 | 16.42 | - |
Apr 20, 2023 | 17.29 | 17.30 | 16.85 | 17.21 | 17.21 | - |
Apr 19, 2023 | 17.04 | 17.35 | 17.04 | 17.21 | 17.21 | - |
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
783.19
-0.48%
^RUT Russell 2000
1,942.96
-0.26%
^VIX CBOE Volatility Index
18.65
+3.61%
^FTSE FTSE 100
7,843.34
-0.43%
^GDAXI DAX PERFORMANCE-INDEX
17,737.48
-0.56%
^FCHI CAC 40
8,020.27
-0.04%
^STOXX50E ESTX 50 PR.EUR
4,924.81
-0.24%
^N100 Euronext 100 Index
1,496.46
-0.29%
^BFX BEL 20
3,822.61
-0.10%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,068.35
-2.66%
^HSI HANG SENG INDEX
16,224.14
-0.99%
000001.SS SSE Composite Index
3,065.26
-0.29%
399001.SZ Shenzhen Index
9,279.46
-1.04%
^STI STI Index
3,176.51
-0.35%
^AXJO S&P/ASX 200
7,567.30
-0.98%
^AORD ALL ORDINARIES
7,817.40
-1.03%
^BSESN S&P BSE SENSEX
73,088.33
+0.83%
^JKSE IDX COMPOSITE
7,087.32
-1.11%
^KLSE FTSE Bursa Malaysia KLCI
1,547.57
+0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,796.21
-0.34%
^KS11 KOSPI Composite Index
2,591.86
-1.63%
^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
3,761.13
-0.28%