^FVX - Treasury Yield 5 Years

NYBOT - NYBOT Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20191.63101.68301.59901.66101.6610-
Sep 17, 20191.67101.70401.65301.66601.6660-
Sep 16, 20191.69401.72901.69101.70101.7010-
Sep 15, 2019------
Sep 13, 20191.65201.75201.64901.75201.7520-
Sep 12, 20191.56501.65701.53701.65201.6520-
Sep 11, 20191.58501.60301.57301.59201.5920-
Sep 10, 20191.50701.56501.49701.56501.5650-
Sep 09, 20191.46101.49701.44901.47901.4790-
Sep 08, 2019------
Sep 06, 20191.47601.47601.40501.41801.4180-
Sep 05, 20191.37501.46001.37401.43401.4340-
Sep 04, 20191.35601.36101.30801.31501.3150-
Sep 03, 20191.37701.40001.31001.33901.3390-
Sep 01, 2019------
Aug 30, 20191.42401.43101.39001.39101.3910-
Aug 29, 20191.39301.42601.37701.41101.4110-
Aug 28, 20191.37101.38101.35501.37401.3740-
Aug 27, 20191.40601.42001.37501.39401.3940-
Aug 26, 20191.39401.43501.38301.43001.4300-
Aug 25, 2019------
Aug 23, 20191.49101.49601.38601.41101.4110-
Aug 22, 20191.50401.50801.45401.49301.4930-
Aug 21, 20191.46501.47001.43401.46701.4670-
Aug 20, 20191.44801.44801.40701.43301.4330-
Aug 19, 20191.45401.47401.45101.46401.4640-
Aug 18, 2019------
Aug 16, 20191.43201.47401.41001.41201.4120-
Aug 15, 20191.46801.50701.38501.42201.4220-
Aug 14, 20191.50701.52201.47601.48801.4880-
Aug 13, 20191.50901.59201.50601.56901.5690-
Aug 12, 20191.52201.53201.47501.48301.4830-
Aug 11, 2019------
Aug 09, 20191.54301.56501.50901.56301.5630-
Aug 08, 20191.53101.59401.52401.53701.5370-
Aug 07, 20191.45501.50301.41601.50201.5020-
Aug 06, 20191.55701.57701.53601.54601.5460-
Aug 05, 20191.56501.59001.52601.53401.5340-
Aug 04, 2019------
Aug 02, 20191.66201.71401.64701.66801.6680-
Aug 01, 20191.84701.84701.65801.67801.6780-
Jul 31, 20191.83101.90801.80601.84401.8440-
Jul 30, 20191.83501.85501.82201.84401.8440-
Jul 29, 20191.83901.84201.82701.83401.8340-
Jul 28, 2019------
Jul 26, 20191.84901.88701.84901.86201.8620-
Jul 25, 20191.78901.87201.78501.85401.8540-
Jul 24, 20191.80801.82101.79201.82001.8200-
Jul 23, 20191.81001.82801.79801.82501.8250-
Jul 22, 20191.82001.82001.78601.79801.7980-
Jul 21, 2019------
Jul 19, 20191.80001.82601.79501.80501.8050-
Jul 18, 20191.82301.84301.77801.78601.7860-
Jul 17, 20191.86301.86401.82801.83001.8300-
Jul 16, 20191.86101.90301.85801.88301.8830-
Jul 15, 20191.86301.86401.84601.84901.8490-
Jul 14, 2019------
Jul 12, 20191.87601.89801.85601.85801.8580-
Jul 11, 20191.82901.88901.81801.87701.8770-
Jul 10, 20191.90601.90901.81401.82801.8280-
Jul 09, 20191.86901.87101.85401.86701.8670-
Jul 08, 20191.82901.84401.81401.84401.8440-
Jul 07, 2019------
Jul 05, 20191.76201.86201.75301.84201.8420-
Jul 03, 20191.72901.74501.72501.73701.7370-
Jul 02, 20191.78801.78801.74001.74701.7470-
Jul 01, 20191.78301.81101.76201.79601.7960-
Jun 30, 2019------
Jun 28, 20191.76801.78901.75301.75801.7580-
Jun 27, 20191.79301.79801.76201.76301.7630-
Jun 26, 20191.76101.80001.74701.80001.8000-
Jun 25, 20191.74701.76201.71001.73301.7330-
Jun 24, 20191.76901.77901.74601.75301.7530-
Jun 23, 2019------
Jun 21, 20191.77601.82001.76701.80701.8070-
Jun 20, 20191.72201.75001.70901.73801.7380-
Jun 19, 20191.86001.87501.76001.76801.7680-
Jun 18, 20191.79401.84701.78501.83201.8320-
Jun 17, 20191.85101.86101.83601.84701.8470-
Jun 16, 2019------
Jun 14, 20191.81001.86601.80801.84601.8460-
Jun 13, 20191.86101.86901.81801.83001.8300-
Jun 12, 20191.88601.89601.86301.88101.8810-
Jun 11, 20191.93401.94001.90601.90901.9090-
Jun 10, 20191.89901.91401.87601.91201.9120-
Jun 09, 2019------
Jun 07, 20191.86901.87401.79101.85101.8510-
Jun 06, 20191.85301.89901.84301.88401.8840-
Jun 05, 20191.83701.87601.80401.86301.8630-
Jun 04, 20191.90801.91901.86801.88101.8810-
Jun 03, 20191.88801.90901.84701.84701.8470-
Jun 02, 2019------
May 31, 20191.96001.98501.92301.92701.9270-
May 30, 20192.06802.08402.03002.03102.0310-
May 29, 20192.02602.04602.00702.03602.0360-
May 28, 20192.10202.10402.06902.07402.0740-
May 26, 2019------
May 24, 20192.11202.13102.10402.12202.1220-
May 23, 20192.15602.15902.08202.08802.0880-
May 22, 20192.20602.21002.18302.18902.1890-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...