Chicago Options - Delayed Quote • USD
CBOE Euro currency Volatility I (^EVZ)
At close: April 25 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 25, 2024 | 6.46 | 8.13 | 6.46 | 6.72 | 6.72 | - |
| Apr 24, 2024 | 6.45 | 8.17 | 6.12 | 6.46 | 6.46 | - |
| Apr 23, 2024 | 6.55 | 11.13 | 6.18 | 6.45 | 6.45 | - |
| Apr 22, 2024 | 7.08 | 7.08 | 6.49 | 6.55 | 6.55 | - |
| Apr 19, 2024 | 7.17 | 9.01 | 6.55 | 6.74 | 6.74 | - |
| Apr 18, 2024 | 6.91 | 9.31 | 6.67 | 6.95 | 6.95 | - |
| Apr 17, 2024 | 10.80 | 11.20 | 6.73 | 7.13 | 7.13 | - |
| Apr 16, 2024 | 7.36 | 12.02 | 6.38 | 9.42 | 9.42 | - |
| Apr 15, 2024 | 7.38 | 7.70 | 6.23 | 7.12 | 7.12 | - |
| Apr 12, 2024 | 6.53 | 7.59 | 6.53 | 7.46 | 7.46 | - |
| Apr 11, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 10, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 9, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Apr 5, 2024 | 6.22 | 8.71 | 6.00 | 6.53 | 6.53 | - |
| Apr 4, 2024 | 6.49 | 6.97 | 5.72 | 6.22 | 6.22 | - |
| Apr 3, 2024 | 6.30 | 7.47 | 5.99 | 6.49 | 6.49 | - |
| Apr 2, 2024 | 6.32 | 7.43 | 6.03 | 6.30 | 6.30 | - |
| Apr 1, 2024 | 5.56 | 6.84 | 5.56 | 6.09 | 6.09 | - |
| Mar 28, 2024 | 5.97 | 5.97 | 5.56 | 5.56 | 5.56 | - |
| Mar 27, 2024 | 5.87 | 6.97 | 5.51 | 5.97 | 5.97 | - |
| Mar 26, 2024 | 5.36 | 8.15 | 5.15 | 5.29 | 5.29 | - |
| Mar 25, 2024 | 5.89 | 5.98 | 5.36 | 5.36 | 5.36 | - |
| Mar 22, 2024 | 5.35 | 7.17 | 5.35 | 6.13 | 6.13 | - |
| Mar 21, 2024 | 4.98 | 6.55 | 4.98 | 5.35 | 5.35 | - |
| Mar 20, 2024 | 6.37 | 6.89 | 4.86 | 4.98 | 4.98 | - |
| Mar 19, 2024 | 5.97 | 5.98 | 5.47 | 5.54 | 5.54 | - |
| Mar 18, 2024 | 5.77 | 6.89 | 5.12 | 5.42 | 5.42 | - |
| Mar 15, 2024 | 5.97 | 7.17 | 4.21 | 5.40 | 5.40 | - |
| Mar 14, 2024 | 5.79 | 6.58 | 2.55 | 6.47 | 6.47 | - |
| Mar 13, 2024 | 5.52 | 9.57 | 4.54 | 5.79 | 5.79 | - |
| Mar 12, 2024 | 9.72 | 9.72 | 4.22 | 5.52 | 5.52 | - |
| Mar 11, 2024 | 7.08 | 7.31 | 5.39 | 6.04 | 6.04 | - |
| Mar 8, 2024 | 6.89 | 6.89 | 6.29 | 6.45 | 6.45 | - |
| Mar 7, 2024 | 6.50 | 7.95 | 6.48 | 6.89 | 6.89 | - |
| Mar 6, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Mar 5, 2024 | 7.78 | 8.25 | 6.49 | 6.50 | 6.50 | - |
| Mar 4, 2024 | 6.88 | 7.95 | 6.22 | 6.50 | 6.50 | - |
| Mar 1, 2024 | 6.22 | 8.08 | 6.09 | 6.43 | 6.43 | - |
| Feb 29, 2024 | 6.47 | 6.62 | 6.08 | 6.22 | 6.22 | - |
| Feb 28, 2024 | 6.30 | 7.51 | 6.16 | 6.63 | 6.63 | - |
| Feb 27, 2024 | 7.32 | 7.32 | 5.94 | 6.24 | 6.24 | - |
| Feb 26, 2024 | 5.73 | 6.76 | 5.70 | 6.63 | 6.63 | - |
| Feb 23, 2024 | 5.77 | 6.57 | 5.61 | 5.68 | 5.68 | - |
| Feb 22, 2024 | 5.96 | 6.31 | 5.85 | 6.05 | 6.05 | - |
| Feb 21, 2024 | 6.37 | 7.03 | 5.91 | 5.96 | 5.96 | - |
| Feb 20, 2024 | 6.41 | 7.39 | 5.96 | 6.37 | 6.37 | - |
| Feb 16, 2024 | 6.19 | 6.55 | 5.67 | 5.95 | 5.95 | - |
| Feb 15, 2024 | 6.27 | 6.71 | 6.12 | 6.12 | 6.12 | - |
| Feb 14, 2024 | 6.16 | 6.76 | 5.88 | 6.27 | 6.27 | - |
| Feb 13, 2024 | 5.92 | 7.13 | 5.90 | 6.21 | 6.21 | - |
| Feb 12, 2024 | 6.16 | 7.10 | 5.98 | 6.28 | 6.28 | - |
| Feb 9, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Feb 8, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Feb 7, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Feb 6, 2024 | 6.68 | 7.32 | 6.65 | 6.87 | 6.87 | - |
| Feb 5, 2024 | 6.97 | 8.06 | 6.73 | 6.82 | 6.82 | - |
| Feb 2, 2024 | 7.30 | 7.30 | 6.92 | 6.97 | 6.97 | - |
| Feb 1, 2024 | 7.26 | 8.26 | 7.24 | 7.30 | 7.30 | - |
| Jan 31, 2024 | 8.25 | 9.37 | 6.94 | 7.26 | 7.26 | - |
| Jan 30, 2024 | 7.39 | 10.47 | 7.34 | 7.45 | 7.45 | - |
| Jan 29, 2024 | 7.98 | 7.98 | 7.34 | 7.39 | 7.39 | - |
| Jan 26, 2024 | 7.95 | 7.95 | 7.02 | 7.02 | 7.02 | - |
| Jan 25, 2024 | 7.41 | 7.76 | 6.86 | 7.17 | 7.17 | - |
| Jan 24, 2024 | 6.80 | 8.65 | 6.52 | 6.88 | 6.88 | - |
| Jan 23, 2024 | 7.25 | 7.25 | 6.35 | 6.80 | 6.80 | - |
| Jan 22, 2024 | 6.86 | 6.86 | 6.15 | 6.43 | 6.43 | - |
| Jan 19, 2024 | 6.90 | 7.47 | 6.30 | 6.58 | 6.58 | - |
| Jan 18, 2024 | 6.30 | 7.27 | 6.12 | 6.90 | 6.90 | - |
| Jan 17, 2024 | 7.28 | 7.32 | 6.80 | 6.90 | 6.90 | - |
| Jan 16, 2024 | 7.24 | 7.35 | 6.72 | 6.98 | 6.98 | - |
| Jan 12, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jan 11, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Jan 10, 2024 | 6.78 | 7.15 | 6.75 | 6.87 | 6.87 | - |
| Jan 9, 2024 | 6.90 | 7.00 | 6.78 | 6.78 | 6.78 | - |
| Jan 8, 2024 | 6.82 | 7.08 | 6.82 | 6.90 | 6.90 | - |
| Jan 5, 2024 | 7.09 | 9.15 | 6.67 | 6.82 | 6.82 | - |
| Jan 4, 2024 | 7.71 | 7.78 | 7.07 | 7.09 | 7.09 | - |
| Jan 3, 2024 | 7.96 | 9.18 | 7.31 | 7.31 | 7.31 | - |
| Jan 2, 2024 | 7.71 | 9.29 | 7.39 | 7.63 | 7.63 | - |
| Dec 29, 2023 | 7.35 | 7.54 | 6.97 | 7.33 | 7.33 | - |
| Dec 28, 2023 | 7.23 | 7.29 | 6.88 | 7.16 | 7.16 | - |
| Dec 27, 2023 | 6.71 | 7.19 | 6.56 | 6.94 | 6.94 | - |
| Dec 26, 2023 | 7.40 | 7.40 | 6.52 | 6.88 | 6.88 | - |
| Dec 22, 2023 | 6.90 | 7.75 | 6.41 | 6.49 | 6.49 | - |
| Dec 21, 2023 | 6.53 | 6.86 | 6.38 | 6.74 | 6.74 | - |
| Dec 20, 2023 | 6.37 | 7.95 | 5.87 | 6.18 | 6.18 | - |
| Dec 19, 2023 | 5.84 | 6.67 | 5.65 | 6.21 | 6.21 | - |
| Dec 18, 2023 | 5.98 | 8.75 | 5.74 | 6.43 | 6.43 | - |
| Dec 15, 2023 | 6.84 | 8.76 | 6.10 | 7.18 | 7.18 | - |
| Dec 14, 2023 | 7.92 | 7.92 | 5.25 | 6.85 | 6.85 | - |
| Dec 13, 2023 | 6.55 | 7.02 | 4.48 | 6.66 | 6.66 | - |
| Dec 12, 2023 | 7.10 | 7.25 | 6.03 | 6.70 | 6.70 | - |
| Dec 11, 2023 | 7.09 | 8.15 | 6.16 | 7.67 | 7.67 | - |
| Dec 8, 2023 | 7.71 | 7.71 | 6.94 | 7.13 | 7.13 | - |
| Dec 7, 2023 | 7.67 | 8.02 | 7.13 | 7.58 | 7.58 | - |
| Dec 6, 2023 | 8.21 | 8.21 | 7.33 | 8.09 | 8.09 | - |
| Dec 5, 2023 | 7.42 | 9.83 | 7.10 | 7.58 | 7.58 | - |
| Dec 4, 2023 | 7.99 | 8.73 | 7.29 | 7.42 | 7.42 | - |
| Dec 1, 2023 | 7.40 | 7.74 | 6.89 | 7.09 | 7.09 | - |
| Nov 30, 2023 | 6.93 | 8.34 | 6.78 | 7.08 | 7.08 | - |
| Nov 29, 2023 | 7.03 | 7.16 | 6.71 | 6.93 | 6.93 | - |
| Nov 28, 2023 | 7.07 | 7.23 | 6.54 | 6.94 | 6.94 | - |
| Nov 27, 2023 | 6.97 | 6.97 | 6.60 | 6.61 | 6.61 | - |
| Nov 24, 2023 | 7.03 | 7.60 | 6.65 | 6.70 | 6.70 | - |
| Nov 22, 2023 | 7.11 | 7.60 | 6.67 | 6.90 | 6.90 | - |
| Nov 21, 2023 | 7.09 | 7.09 | 6.55 | 6.93 | 6.93 | - |
| Nov 20, 2023 | 6.55 | 6.81 | 6.54 | 6.64 | 6.64 | - |
| Nov 17, 2023 | 6.56 | 6.82 | 6.29 | 6.67 | 6.67 | - |
| Nov 16, 2023 | 6.59 | 7.13 | 6.46 | 6.56 | 6.56 | - |
| Nov 15, 2023 | 5.88 | 6.96 | 5.88 | 6.65 | 6.65 | - |
| Nov 14, 2023 | 6.96 | 7.10 | 6.34 | 7.10 | 7.10 | - |
| Nov 13, 2023 | 6.27 | 7.00 | 6.27 | 6.85 | 6.85 | - |
| Nov 10, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Nov 9, 2023 | 6.97 | 6.97 | 6.77 | 6.80 | 6.80 | - |
| Nov 8, 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Nov 7, 2023 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Nov 6, 2023 | 7.26 | 7.26 | 6.83 | 6.97 | 6.97 | - |
| Nov 3, 2023 | 7.15 | 7.22 | 6.79 | 6.97 | 6.97 | - |
| Nov 2, 2023 | 6.82 | 7.23 | 6.54 | 7.15 | 7.15 | - |
| Nov 1, 2023 | 7.21 | 8.35 | 6.56 | 6.70 | 6.70 | - |
| Oct 31, 2023 | 6.94 | 7.35 | 6.90 | 7.25 | 7.25 | - |
| Oct 30, 2023 | 7.43 | 7.43 | 7.15 | 7.35 | 7.35 | - |
| Oct 27, 2023 | 7.14 | 7.34 | 6.81 | 7.16 | 7.16 | - |
| Oct 26, 2023 | 7.58 | 7.85 | 7.22 | 7.22 | 7.22 | - |
| Oct 25, 2023 | 7.61 | 8.15 | 7.45 | 7.57 | 7.57 | - |
| Oct 24, 2023 | 7.62 | 7.87 | 7.39 | 7.61 | 7.61 | - |
| Oct 23, 2023 | 8.69 | 8.69 | 7.48 | 7.78 | 7.78 | - |
| Oct 20, 2023 | 7.81 | 8.34 | 7.51 | 8.08 | 8.08 | - |
| Oct 19, 2023 | 7.45 | 8.06 | 6.91 | 7.80 | 7.80 | - |
| Oct 18, 2023 | 8.20 | 8.20 | 7.62 | 7.96 | 7.96 | - |
| Oct 17, 2023 | 7.97 | 7.97 | 7.34 | 7.47 | 7.47 | - |
| Oct 16, 2023 | 6.82 | 7.89 | 6.82 | 7.52 | 7.52 | - |
| Oct 13, 2023 | 7.53 | 8.04 | 7.53 | 7.80 | 7.80 | - |
| Oct 12, 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Oct 11, 2023 | 7.82 | 7.82 | 7.45 | 7.53 | 7.53 | - |
| Oct 10, 2023 | 7.83 | 7.91 | 7.76 | 7.82 | 7.82 | - |
| Oct 9, 2023 | 7.87 | 8.29 | 7.69 | 7.83 | 7.83 | - |
| Oct 6, 2023 | 7.92 | 7.92 | 7.61 | 7.69 | 7.69 | - |
| Oct 5, 2023 | 8.10 | 8.39 | 7.61 | 7.79 | 7.79 | - |
| Oct 4, 2023 | 8.50 | 9.42 | 7.83 | 8.04 | 8.04 | - |
| Oct 3, 2023 | 8.58 | 11.18 | 8.00 | 8.17 | 8.17 | - |
| Oct 2, 2023 | 8.19 | 12.44 | 7.74 | 7.97 | 7.97 | - |
| Sep 29, 2023 | 7.81 | 8.97 | 7.05 | 7.30 | 7.30 | - |
| Sep 28, 2023 | 7.60 | 7.69 | 7.46 | 7.46 | 7.46 | - |
| Sep 27, 2023 | 7.69 | 8.07 | 7.44 | 7.60 | 7.60 | - |
| Sep 26, 2023 | 8.89 | 8.96 | 7.15 | 7.25 | 7.25 | - |
| Sep 25, 2023 | 7.33 | 7.57 | 6.99 | 7.08 | 7.08 | - |
| Sep 22, 2023 | 6.96 | 7.41 | 6.55 | 6.81 | 6.81 | - |
| Sep 21, 2023 | 7.33 | 7.33 | 6.76 | 7.25 | 7.25 | - |
| Sep 20, 2023 | 7.41 | 9.49 | 6.48 | 6.80 | 6.80 | - |
| Sep 19, 2023 | 7.09 | 7.09 | 6.71 | 6.92 | 6.92 | - |
| Sep 18, 2023 | 7.72 | 7.72 | 6.71 | 6.75 | 6.75 | - |
| Sep 15, 2023 | 7.57 | 7.57 | 6.02 | 6.92 | 6.92 | - |
| Sep 14, 2023 | 6.48 | 6.95 | 5.84 | 6.65 | 6.65 | - |
| Sep 13, 2023 | 7.97 | 7.97 | 7.21 | 7.36 | 7.36 | - |
| Sep 12, 2023 | 7.32 | 7.52 | 6.89 | 7.19 | 7.19 | - |
| Sep 11, 2023 | 7.32 | 7.43 | 6.71 | 7.18 | 7.18 | - |
| Sep 8, 2023 | 7.60 | 7.60 | 7.25 | 7.30 | 7.30 | - |
| Sep 7, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Sep 6, 2023 | 8.11 | 8.11 | 7.40 | 7.60 | 7.60 | - |
| Sep 5, 2023 | 8.25 | 8.44 | 7.57 | 7.58 | 7.58 | - |
| Sep 1, 2023 | 7.39 | 8.85 | 6.79 | 7.18 | 7.18 | - |
| Aug 31, 2023 | 7.52 | 9.46 | 7.20 | 7.30 | 7.30 | - |
| Aug 30, 2023 | 7.30 | 7.30 | 6.77 | 6.91 | 6.91 | - |
| Aug 29, 2023 | 7.28 | 8.21 | 6.92 | 7.07 | 7.07 | - |
| Aug 28, 2023 | 7.34 | 7.88 | 7.24 | 7.44 | 7.44 | - |
| Aug 25, 2023 | 7.98 | 9.34 | 7.34 | 7.34 | 7.34 | - |
| Aug 24, 2023 | 8.36 | 8.36 | 7.46 | 7.68 | 7.68 | - |
| Aug 23, 2023 | 7.50 | 12.23 | 7.07 | 7.33 | 7.33 | - |
| Aug 22, 2023 | 7.77 | 7.77 | 7.24 | 7.35 | 7.35 | - |
| Aug 21, 2023 | 7.85 | 7.88 | 7.14 | 7.17 | 7.17 | - |
| Aug 18, 2023 | 7.63 | 7.66 | 7.16 | 7.30 | 7.30 | - |
| Aug 17, 2023 | 7.84 | 7.84 | 7.08 | 7.21 | 7.21 | - |
| Aug 16, 2023 | 7.72 | 7.72 | 6.82 | 7.08 | 7.08 | - |
| Aug 15, 2023 | 7.13 | 7.67 | 6.88 | 7.05 | 7.05 | - |
| Aug 14, 2023 | 7.63 | 7.63 | 6.82 | 7.18 | 7.18 | - |
| Aug 11, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Aug 10, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Aug 9, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - |
| Aug 8, 2023 | 7.71 | 7.75 | 6.80 | 6.87 | 6.87 | - |
| Aug 7, 2023 | 6.91 | 7.17 | 6.91 | 7.09 | 7.09 | - |
| Aug 4, 2023 | 7.39 | 7.39 | 6.89 | 6.91 | 6.91 | - |
| Aug 3, 2023 | 7.49 | 8.63 | 7.06 | 7.39 | 7.39 | - |
| Aug 2, 2023 | 7.10 | 7.45 | 7.10 | 7.27 | 7.27 | - |
| Aug 1, 2023 | 7.22 | 8.47 | 7.07 | 7.10 | 7.10 | - |
| Jul 31, 2023 | 7.58 | 7.58 | 7.22 | 7.32 | 7.32 | - |
| Jul 28, 2023 | 7.49 | 7.49 | 6.83 | 7.12 | 7.12 | - |
| Jul 27, 2023 | 7.58 | 7.58 | 7.12 | 7.33 | 7.33 | - |
| Jul 26, 2023 | 8.20 | 9.78 | 7.08 | 7.10 | 7.10 | - |
| Jul 25, 2023 | 7.38 | 7.44 | 6.91 | 7.29 | 7.29 | - |
| Jul 24, 2023 | 7.54 | 8.35 | 7.16 | 7.38 | 7.38 | - |
| Jul 21, 2023 | 7.29 | 7.35 | 6.79 | 6.93 | 6.93 | - |
| Jul 20, 2023 | 8.08 | 8.08 | 6.87 | 7.19 | 7.19 | - |
| Jul 19, 2023 | 8.17 | 8.17 | 6.86 | 6.93 | 6.93 | - |
| Jul 18, 2023 | 7.03 | 7.34 | 6.95 | 7.09 | 7.09 | - |
| Jul 17, 2023 | 6.39 | 7.39 | 6.39 | 7.03 | 7.03 | - |
| Jul 14, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jul 13, 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Jul 12, 2023 | 6.52 | 6.82 | 6.43 | 6.76 | 6.76 | - |
| Jul 11, 2023 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| Jul 10, 2023 | 6.58 | 6.80 | 6.58 | 6.67 | 6.67 | - |
| Jul 7, 2023 | 6.97 | 6.97 | 6.48 | 6.58 | 6.58 | - |
| Jul 6, 2023 | 6.97 | 7.31 | 6.82 | 6.97 | 6.97 | - |
| Jul 5, 2023 | 6.72 | 7.70 | 6.55 | 7.70 | 7.70 | - |
| Jul 3, 2023 | 6.64 | 6.96 | 6.56 | 6.74 | 6.74 | - |
| Jun 30, 2023 | 6.66 | 6.98 | 6.39 | 6.64 | 6.64 | - |
| Jun 29, 2023 | 7.30 | 7.30 | 6.66 | 6.66 | 6.66 | - |
| Jun 28, 2023 | 7.29 | 7.29 | 6.62 | 6.72 | 6.72 | - |
| Jun 27, 2023 | 6.71 | 6.75 | 6.25 | 6.59 | 6.59 | - |
| Jun 26, 2023 | 7.40 | 7.40 | 6.45 | 6.64 | 6.64 | - |
| Jun 23, 2023 | 6.40 | 7.96 | 5.98 | 6.02 | 6.02 | - |
| Jun 22, 2023 | 6.13 | 6.41 | 5.64 | 6.00 | 6.00 | - |
| Jun 21, 2023 | 6.02 | 6.47 | 5.83 | 6.13 | 6.13 | - |
| Jun 20, 2023 | 6.90 | 6.90 | 6.15 | 6.27 | 6.27 | - |
| Jun 16, 2023 | 6.13 | 6.61 | 5.56 | 5.97 | 5.97 | - |
| Jun 15, 2023 | 6.79 | 6.99 | 5.95 | 6.96 | 6.96 | - |
| Jun 14, 2023 | 5.99 | 11.12 | 5.53 | 6.07 | 6.07 | - |
| Jun 13, 2023 | 6.69 | 6.98 | 6.10 | 6.43 | 6.43 | - |
| Jun 12, 2023 | 6.95 | 6.95 | 6.30 | 6.72 | 6.72 | - |
| Jun 9, 2023 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| Jun 8, 2023 | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | - |
| Jun 7, 2023 | 7.06 | 7.14 | 6.82 | 6.86 | 6.86 | - |
| Jun 6, 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| Jun 5, 2023 | 6.91 | 7.88 | 6.91 | 7.06 | 7.06 | - |
| Jun 2, 2023 | 7.08 | 7.19 | 6.81 | 6.91 | 6.91 | - |
| Jun 1, 2023 | 7.67 | 8.26 | 7.08 | 7.20 | 7.20 | - |
| May 31, 2023 | 7.54 | 7.98 | 7.32 | 7.67 | 7.67 | - |
| May 30, 2023 | 7.64 | 8.33 | 7.37 | 7.54 | 7.54 | - |
| May 26, 2023 | 7.85 | 8.03 | 7.48 | 7.53 | 7.53 | - |
| May 25, 2023 | 7.98 | 8.04 | 7.55 | 7.74 | 7.74 | - |
| May 24, 2023 | 7.67 | 8.21 | 7.30 | 7.79 | 7.79 | - |
| May 23, 2023 | 7.68 | 8.79 | 7.31 | 7.91 | 7.91 | - |
| May 22, 2023 | 7.55 | 8.02 | 7.18 | 7.54 | 7.54 | - |
| May 19, 2023 | 6.89 | 8.10 | 6.73 | 7.32 | 7.32 | - |
| May 18, 2023 | 7.03 | 7.48 | 6.93 | 7.32 | 7.32 | - |
| May 17, 2023 | 8.06 | 8.17 | 7.29 | 7.47 | 7.47 | - |
| May 16, 2023 | 7.96 | 7.96 | 7.14 | 7.18 | 7.18 | - |
| May 15, 2023 | 7.26 | 7.84 | 7.26 | 7.77 | 7.77 | - |
| May 12, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| May 11, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| May 10, 2023 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| May 9, 2023 | 8.00 | 8.28 | 7.81 | 7.98 | 7.98 | - |
| May 8, 2023 | 8.00 | 8.04 | 7.93 | 8.00 | 8.00 | - |
| May 5, 2023 | 8.53 | 8.70 | 7.84 | 8.00 | 8.00 | - |
| May 4, 2023 | 8.54 | 8.76 | 8.37 | 8.53 | 8.53 | - |
| May 3, 2023 | 8.75 | 10.14 | 8.26 | 8.54 | 8.54 | - |
| May 2, 2023 | 8.73 | 9.17 | 8.01 | 8.52 | 8.52 | - |
| May 1, 2023 | 8.91 | 8.99 | 8.14 | 8.38 | 8.38 | - |
| Apr 28, 2023 | 8.70 | 9.87 | 7.93 | 8.04 | 8.04 | - |
| Apr 27, 2023 | 8.66 | 9.06 | 8.31 | 8.38 | 8.38 | - |
| Apr 26, 2023 | 8.25 | 9.51 | 8.24 | 8.66 | 8.66 | - |
Related Tickers
^GSPC S&P 500
5,048.42
-0.46%
^DJI Dow Jones Industrial Average
38,085.80
-0.98%
^IXIC NASDAQ Composite
15,611.76
-0.64%
^NYA NYSE COMPOSITE (DJ)
17,731.56
-0.15%
^XAX NYSE AMEX COMPOSITE INDEX
4,922.25
+0.53%
^BUK100P Cboe UK 100
806.44
+0.46%
^RUT Russell 2000
1,981.12
-0.72%
^VIX CBOE Volatility Index
15.37
-3.76%
^FTSE FTSE 100
8,078.86
+0.48%
^GDAXI DAX PERFORMANCE-INDEX
17,917.28
-0.95%
^FCHI CAC 40
8,016.65
-0.93%
^STOXX50E ESTX 50 PR.EUR
4,939.01
-1.02%
^N100 Euronext 100 Index
1,504.93
-0.72%
^BFX BEL 20
3,857.94
-0.67%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,047.58
+1.11%
^HSI HANG SENG INDEX
17,611.22
+1.89%
000001.SS SSE Composite Index
3,078.76
+0.85%
399001.SZ Shenzhen Index
9,414.13
+1.62%
^STI STI Index
3,285.46
-0.07%
^AXJO S&P/ASX 200
7,578.80
-1.36%
^AORD ALL ORDINARIES
7,840.50
-1.22%
^BSESN S&P BSE SENSEX
74,145.23
-0.26%
^JKSE IDX COMPOSITE
7,115.99
-0.55%
^KLSE FTSE Bursa Malaysia KLCI
1,573.86
+0.29%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,806.65
-1.17%
^KS11 KOSPI Composite Index
2,657.59
+1.10%
^TWII TSEC weighted index
20,166.91
+1.56%
^GSPTSE S&P/TSX Composite index
21,885.38
+0.05%
^BVSP IBOVESPA
124,645.58
-0.08%
^MXX IPC MEXICO
57,085.84
+1.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,859.70
+0.72%