Advertisement
Advertisement
Treasury Yield 5 Years (^FVX)
ICE Futures - ICE Futures Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 2.9240 | 2.9840 | 2.9220 | 2.9580 | 2.9580 | - |
| Aug 15, 2022 | 2.9270 | 2.9270 | 2.8780 | 2.9130 | 2.9130 | - |
| Aug 14, 2022 | - | - | - | - | - | - |
| Aug 12, 2022 | 2.9490 | 2.9960 | 2.9320 | 2.9770 | 2.9770 | - |
| Aug 11, 2022 | 2.8640 | 3.0020 | 2.8520 | 2.9880 | 2.9880 | - |
| Aug 10, 2022 | 2.9940 | 3.0450 | 2.7990 | 2.9230 | 2.9230 | - |
| Aug 09, 2022 | 2.9730 | 2.9870 | 2.9440 | 2.9800 | 2.9800 | - |
| Aug 08, 2022 | 2.9300 | 2.9540 | 2.8990 | 2.9110 | 2.9110 | - |
| Aug 07, 2022 | - | - | - | - | - | - |
| Aug 05, 2022 | 2.8020 | 2.9880 | 2.7960 | 2.9760 | 2.9760 | - |
| Aug 04, 2022 | 2.7970 | 2.8410 | 2.7650 | 2.7740 | 2.7740 | - |
| Aug 03, 2022 | 2.8870 | 2.9740 | 2.8580 | 2.8720 | 2.8720 | - |
| Aug 02, 2022 | 2.6170 | 2.8720 | 2.5840 | 2.8620 | 2.8620 | - |
| Aug 01, 2022 | 2.6790 | 2.7180 | 2.6370 | 2.6680 | 2.6680 | - |
| Jul 31, 2022 | - | - | - | - | - | - |
| Jul 29, 2022 | 2.7370 | 2.7650 | 2.6580 | 2.6950 | 2.6950 | - |
| Jul 28, 2022 | 2.8090 | 2.8240 | 2.6530 | 2.7030 | 2.7030 | - |
| Jul 27, 2022 | 2.8720 | 2.8920 | 2.7920 | 2.7970 | 2.7970 | - |
| Jul 26, 2022 | 2.8190 | 2.8880 | 2.7970 | 2.8850 | 2.8850 | - |
| Jul 25, 2022 | 2.8870 | 2.9190 | 2.8800 | 2.9000 | 2.9000 | - |
| Jul 24, 2022 | - | - | - | - | - | - |
| Jul 22, 2022 | 2.8940 | 2.9190 | 2.8110 | 2.8730 | 2.8730 | - |
| Jul 21, 2022 | 3.2100 | 3.2120 | 3.0100 | 3.0100 | 3.0100 | - |
| Jul 20, 2022 | 3.0970 | 3.1790 | 3.0710 | 3.1780 | 3.1780 | - |
| Jul 19, 2022 | 3.0970 | 3.1600 | 3.0890 | 3.1500 | 3.1500 | - |
| Jul 18, 2022 | 3.0660 | 3.1310 | 3.0660 | 3.0700 | 3.0700 | - |
| Jul 17, 2022 | - | - | - | - | - | - |
| Jul 15, 2022 | 3.0380 | 3.0870 | 3.0040 | 3.0510 | 3.0510 | - |
| Jul 14, 2022 | 3.0630 | 3.1560 | 3.0500 | 3.0630 | 3.0630 | - |
| Jul 13, 2022 | 3.0060 | 3.1540 | 2.9690 | 3.0190 | 3.0190 | - |
| Jul 12, 2022 | 2.9910 | 3.0260 | 2.9590 | 3.0160 | 3.0160 | - |
| Jul 11, 2022 | 3.0910 | 3.0910 | 3.0130 | 3.0500 | 3.0500 | - |
| Jul 10, 2022 | - | - | - | - | - | - |
| Jul 08, 2022 | 3.0200 | 3.1590 | 3.0130 | 3.1420 | 3.1420 | - |
| Jul 07, 2022 | 2.9860 | 3.0680 | 2.9760 | 3.0540 | 3.0540 | - |
| Jul 06, 2022 | 2.7780 | 2.9610 | 2.7350 | 2.9510 | 2.9510 | - |
| Jul 05, 2022 | 2.8640 | 2.8640 | 2.7740 | 2.8150 | 2.8150 | - |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 03, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 2.9160 | 2.9160 | 2.7820 | 2.8840 | 2.8840 | - |
| Jun 30, 2022 | 3.0800 | 3.0820 | 3.0040 | 3.0040 | 3.0040 | - |
| Jun 29, 2022 | 3.2020 | 3.2480 | 3.1510 | 3.1510 | 3.1510 | - |
| Jun 28, 2022 | 3.2820 | 3.3010 | 3.2380 | 3.2600 | 3.2600 | - |
| Jun 27, 2022 | 3.2320 | 3.2900 | 3.1910 | 3.2580 | 3.2580 | - |
| Jun 26, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 3.1820 | 3.1910 | 3.0950 | 3.1750 | 3.1750 | - |
| Jun 23, 2022 | 3.1670 | 3.1760 | 3.0390 | 3.1330 | 3.1330 | - |
| Jun 22, 2022 | 3.2760 | 3.2830 | 3.2020 | 3.2270 | 3.2270 | - |
| Jun 21, 2022 | 3.3760 | 3.3990 | 3.3510 | 3.3790 | 3.3790 | - |
| Jun 20, 2022 | - | - | - | - | - | - |
| Jun 19, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | 3.2890 | 3.4250 | 3.2820 | 3.3400 | 3.3400 | - |
| Jun 16, 2022 | 3.5220 | 3.5220 | 3.3630 | 3.3770 | 3.3770 | - |
| Jun 15, 2022 | 3.4850 | 3.5680 | 3.4120 | 3.4720 | 3.4720 | - |
| Jun 14, 2022 | 3.4590 | 3.5960 | 3.3960 | 3.5960 | 3.5960 | - |
| Jun 13, 2022 | 3.4180 | 3.4750 | 3.3550 | 3.4750 | 3.4750 | - |
| Jun 12, 2022 | - | - | - | - | - | - |
| Jun 10, 2022 | 3.0780 | 3.2590 | 3.0640 | 3.2500 | 3.2500 | - |
| Jun 09, 2022 | 3.0720 | 3.0890 | 3.0410 | 3.0630 | 3.0630 | - |
| Jun 08, 2022 | 3.0150 | 3.0490 | 3.0010 | 3.0320 | 3.0320 | - |
| Jun 07, 2022 | 3.0250 | 3.0250 | 2.9630 | 2.9840 | 2.9840 | - |
| Jun 06, 2022 | 2.9700 | 3.0390 | 2.9650 | 3.0350 | 3.0350 | - |
| Jun 05, 2022 | - | - | - | - | - | - |
| Jun 03, 2022 | 2.9250 | 2.9780 | 2.9220 | 2.9510 | 2.9510 | - |
| Jun 02, 2022 | 2.9250 | 2.9450 | 2.8970 | 2.9090 | 2.9090 | - |
| Jun 01, 2022 | 2.8530 | 2.9520 | 2.8190 | 2.9380 | 2.9380 | - |
| May 31, 2022 | 2.8110 | 2.8500 | 2.7970 | 2.8110 | 2.8110 | - |
| May 30, 2022 | - | - | - | - | - | - |
| May 29, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 2.6990 | 2.7390 | 2.6920 | 2.7240 | 2.7240 | - |
| May 26, 2022 | 2.6960 | 2.7500 | 2.6770 | 2.7160 | 2.7160 | - |
| May 25, 2022 | 2.7310 | 2.7500 | 2.6950 | 2.7210 | 2.7210 | - |
| May 24, 2022 | 2.8340 | 2.8440 | 2.7210 | 2.7570 | 2.7570 | - |
| May 23, 2022 | 2.8350 | 2.8830 | 2.8100 | 2.8750 | 2.8750 | - |
| May 22, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 2.8520 | 2.8640 | 2.7840 | 2.8060 | 2.8060 | - |
| May 19, 2022 | 2.8350 | 2.8520 | 2.7790 | 2.8470 | 2.8470 | - |
| May 18, 2022 | 2.9750 | 2.9980 | 2.8740 | 2.8910 | 2.8910 | - |
| May 17, 2022 | 2.8790 | 2.9570 | 2.8790 | 2.9460 | 2.9460 | - |
| May 16, 2022 | 2.8830 | 2.8830 | 2.8010 | 2.8200 | 2.8200 | - |
| May 15, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 2.8690 | 2.9070 | 2.8470 | 2.8880 | 2.8880 | - |
| May 12, 2022 | 2.8160 | 2.8570 | 2.7820 | 2.7820 | 2.7820 | - |
| May 11, 2022 | 2.8820 | 3.0190 | 2.8640 | 2.8790 | 2.8790 | - |
| May 10, 2022 | 2.9050 | 2.9220 | 2.8590 | 2.9180 | 2.9180 | - |
| May 09, 2022 | 3.0660 | 3.0690 | 2.9560 | 2.9830 | 2.9830 | - |
| May 08, 2022 | - | - | - | - | - | - |
| May 06, 2022 | 3.0460 | 3.0840 | 2.9860 | 3.0430 | 3.0430 | - |
| May 05, 2022 | 2.9230 | 3.0580 | 2.9130 | 3.0240 | 3.0240 | - |
| May 04, 2022 | 3.0130 | 3.0680 | 2.8920 | 2.8960 | 2.8960 | - |
| May 03, 2022 | 3.0000 | 3.0100 | 2.9450 | 3.0030 | 3.0030 | - |
| May 02, 2022 | 2.9480 | 3.0150 | 2.9260 | 3.0100 | 3.0100 | - |
| May 01, 2022 | - | - | - | - | - | - |
| Apr 29, 2022 | 2.8870 | 2.9650 | 2.8870 | 2.9120 | 2.9120 | - |
| Apr 28, 2022 | 2.8720 | 2.9070 | 2.8230 | 2.8800 | 2.8800 | - |
| Apr 27, 2022 | 2.7610 | 2.8180 | 2.7390 | 2.8150 | 2.8150 | - |
| Apr 26, 2022 | 2.7820 | 2.8070 | 2.7540 | 2.7970 | 2.7970 | - |
| Apr 25, 2022 | 2.8570 | 2.8680 | 2.7710 | 2.8590 | 2.8590 | - |
| Apr 24, 2022 | - | - | - | - | - | - |
| Apr 22, 2022 | 3.0200 | 3.0290 | 2.9380 | 2.9490 | 2.9490 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
