Advertisement
Advertisement
13 Week Treasury Bill (^IRX)
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 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 2.4880 | 2.5130 | 2.4450 | 2.5130 | 2.5130 | - |
| Aug 14, 2022 | - | - | - | - | - | - |
| Aug 12, 2022 | 2.4830 | 2.5030 | 2.4550 | 2.5000 | 2.5000 | - |
| Aug 11, 2022 | 2.4980 | 2.4980 | 2.4430 | 2.4900 | 2.4900 | - |
| Aug 10, 2022 | 2.5730 | 2.5780 | 2.4880 | 2.5350 | 2.5350 | - |
| Aug 09, 2022 | 2.5750 | 2.5780 | 2.5350 | 2.5700 | 2.5700 | - |
| Aug 08, 2022 | 2.4330 | 2.4700 | 2.4250 | 2.4600 | 2.4600 | - |
| Aug 07, 2022 | - | - | - | - | - | - |
| Aug 05, 2022 | 2.3730 | 2.4250 | 2.3280 | 2.4100 | 2.4100 | - |
| Aug 04, 2022 | 2.3730 | 2.3880 | 2.3480 | 2.3780 | 2.3780 | - |
| Aug 03, 2022 | 2.4430 | 2.4700 | 2.3980 | 2.4280 | 2.4280 | - |
| Aug 02, 2022 | 2.4380 | 2.4650 | 2.4180 | 2.4630 | 2.4630 | - |
| Aug 01, 2022 | 2.2900 | 2.3130 | 2.2630 | 2.2650 | 2.2650 | - |
| Jul 31, 2022 | - | - | - | - | - | - |
| Jul 29, 2022 | 2.2900 | 2.3180 | 2.2730 | 2.2980 | 2.2980 | - |
| Jul 28, 2022 | 2.3480 | 2.3480 | 2.2580 | 2.3080 | 2.3080 | - |
| Jul 27, 2022 | 2.4600 | 2.4630 | 2.3180 | 2.3830 | 2.3830 | - |
| Jul 26, 2022 | 2.4800 | 2.4850 | 2.1250 | 2.4750 | 2.4750 | - |
| Jul 25, 2022 | 2.3900 | 2.4280 | 2.3650 | 2.3930 | 2.3930 | - |
| Jul 24, 2022 | - | - | - | - | - | - |
| Jul 22, 2022 | 2.3550 | 2.3750 | 2.3030 | 2.3550 | 2.3550 | - |
| Jul 21, 2022 | 2.4130 | 2.4150 | 2.3330 | 2.3600 | 2.3600 | - |
| Jul 20, 2022 | 2.3980 | 2.4050 | 2.3780 | 2.3780 | 2.3780 | - |
| Jul 19, 2022 | 2.4300 | 2.4500 | 2.3980 | 2.4500 | 2.4500 | - |
| Jul 18, 2022 | 2.2530 | 2.3030 | 2.2480 | 2.2600 | 2.2600 | - |
| Jul 17, 2022 | - | - | - | - | - | - |
| Jul 15, 2022 | 2.2400 | 2.2880 | 2.2150 | 2.2400 | 2.2400 | - |
| Jul 14, 2022 | 2.3100 | 2.3630 | 2.2550 | 2.2730 | 2.2730 | - |
| Jul 13, 2022 | 2.1180 | 2.3230 | 2.0950 | 2.3230 | 2.3230 | - |
| Jul 12, 2022 | 2.1080 | 2.1280 | 2.0850 | 2.1130 | 2.1130 | - |
| Jul 11, 2022 | 1.8530 | 1.9650 | 1.8430 | 1.9530 | 1.9530 | - |
| Jul 10, 2022 | - | - | - | - | - | - |
| Jul 08, 2022 | 1.8330 | 1.8680 | 1.8250 | 1.8430 | 1.8430 | - |
| Jul 07, 2022 | 1.8130 | 1.8630 | 1.8050 | 1.8530 | 1.8530 | - |
| Jul 06, 2022 | 1.8380 | 1.8580 | 1.8000 | 1.8400 | 1.8400 | - |
| Jul 05, 2022 | 1.6130 | 1.6530 | 1.6030 | 1.6300 | 1.6300 | - |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 03, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 1.6100 | 1.6280 | 1.5730 | 1.6030 | 1.6030 | - |
| Jun 30, 2022 | 1.6600 | 1.6730 | 1.5900 | 1.6000 | 1.6000 | - |
| Jun 29, 2022 | 1.7300 | 1.7480 | 1.6950 | 1.7050 | 1.7050 | - |
| Jun 28, 2022 | 1.7380 | 1.7430 | 1.7350 | 1.7380 | 1.7380 | - |
| Jun 27, 2022 | 1.6030 | 1.6330 | 1.5900 | 1.6330 | 1.6330 | - |
| Jun 26, 2022 | - | - | - | - | - | - |
| Jun 24, 2022 | 1.5680 | 1.6100 | 1.5400 | 1.5980 | 1.5980 | - |
| Jun 23, 2022 | 1.5000 | 1.5680 | 1.4750 | 1.5600 | 1.5600 | - |
| Jun 22, 2022 | 1.5850 | 1.6000 | 1.5130 | 1.5450 | 1.5450 | - |
| Jun 21, 2022 | 1.5430 | 1.5430 | 1.4550 | 1.4880 | 1.4880 | - |
| Jun 20, 2022 | - | - | - | - | - | - |
| Jun 19, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | 1.4630 | 1.5180 | 1.4500 | 1.5100 | 1.5100 | - |
| Jun 16, 2022 | 1.5830 | 1.6030 | 1.4630 | 1.4830 | 1.4830 | - |
| Jun 15, 2022 | 1.7430 | 1.7650 | 1.6600 | 1.6950 | 1.6950 | - |
| Jun 14, 2022 | 1.7050 | 1.7430 | 1.7000 | 1.7430 | 1.7430 | - |
| Jun 13, 2022 | 1.3350 | 1.5000 | 1.3350 | 1.4980 | 1.4980 | - |
| Jun 12, 2022 | - | - | - | - | - | - |
| Jun 10, 2022 | 1.2430 | 1.2880 | 1.2250 | 1.2880 | 1.2880 | - |
| Jun 09, 2022 | 1.2400 | 1.2430 | 1.2180 | 1.2380 | 1.2380 | - |
| Jun 08, 2022 | 1.2300 | 1.2450 | 1.2150 | 1.2330 | 1.2330 | - |
| Jun 07, 2022 | 1.2250 | 1.2280 | 1.2230 | 1.2250 | 1.2250 | - |
| Jun 06, 2022 | 1.1280 | 1.1730 | 1.1280 | 1.1600 | 1.1600 | - |
| Jun 05, 2022 | - | - | - | - | - | - |
| Jun 03, 2022 | 1.0980 | 1.1400 | 1.0980 | 1.1350 | 1.1350 | - |
| Jun 02, 2022 | 1.0830 | 1.1150 | 1.0830 | 1.1130 | 1.1130 | - |
| Jun 01, 2022 | 1.1100 | 1.1100 | 1.0980 | 1.1030 | 1.1030 | - |
| May 31, 2022 | 1.0380 | 1.0450 | 1.0130 | 1.0300 | 1.0300 | - |
| May 30, 2022 | - | - | - | - | - | - |
| May 29, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 1.0330 | 1.0400 | 1.0100 | 1.0250 | 1.0250 | - |
| May 26, 2022 | 1.0230 | 1.0430 | 1.0080 | 1.0280 | 1.0280 | - |
| May 25, 2022 | 1.0330 | 1.0480 | 1.0180 | 1.0450 | 1.0450 | - |
| May 24, 2022 | 1.0380 | 1.0430 | 1.0330 | 1.0430 | 1.0430 | - |
| May 23, 2022 | 0.9850 | 0.9980 | 0.9780 | 0.9930 | 0.9930 | - |
| May 22, 2022 | - | - | - | - | - | - |
| May 20, 2022 | 0.9980 | 1.0050 | 0.9750 | 0.9780 | 0.9780 | - |
| May 19, 2022 | 0.9950 | 1.0030 | 0.9800 | 1.0000 | 1.0000 | - |
| May 18, 2022 | 1.0380 | 1.0400 | 0.9980 | 1.0030 | 1.0030 | - |
| May 17, 2022 | 1.0250 | 1.0430 | 1.0150 | 1.0380 | 1.0380 | - |
| May 16, 2022 | 0.9430 | 0.9850 | 0.9430 | 0.9800 | 0.9800 | - |
| May 15, 2022 | - | - | - | - | - | - |
| May 13, 2022 | 0.9130 | 0.9630 | 0.9130 | 0.9430 | 0.9430 | - |
| May 12, 2022 | 0.8830 | 0.9180 | 0.8650 | 0.9050 | 0.9050 | - |
| May 11, 2022 | 0.8850 | 0.9000 | 0.8650 | 0.8830 | 0.8830 | - |
| May 10, 2022 | 0.8800 | 0.8850 | 0.8730 | 0.8780 | 0.8780 | - |
| May 09, 2022 | 0.8080 | 0.8150 | 0.7730 | 0.8000 | 0.8000 | - |
| May 08, 2022 | - | - | - | - | - | - |
| May 06, 2022 | 0.7800 | 0.8150 | 0.7750 | 0.8150 | 0.8150 | - |
| May 05, 2022 | 0.8030 | 0.8450 | 0.8030 | 0.8030 | 0.8030 | - |
| May 04, 2022 | 0.9050 | 0.9300 | 0.8000 | 0.8330 | 0.8330 | - |
| May 03, 2022 | 0.8930 | 0.9050 | 0.8000 | 0.8950 | 0.8950 | - |
| May 02, 2022 | 0.7950 | 0.8050 | 0.7600 | 0.7650 | 0.7650 | - |
| May 01, 2022 | - | - | - | - | - | - |
| Apr 29, 2022 | 0.8000 | 0.8230 | 0.7980 | 0.8080 | 0.8080 | - |
| Apr 28, 2022 | 0.8130 | 0.8150 | 0.7700 | 0.7850 | 0.7850 | - |
| Apr 27, 2022 | 0.8080 | 0.8200 | 0.8000 | 0.8080 | 0.8080 | - |
| Apr 26, 2022 | 0.8650 | 0.8700 | 0.8230 | 0.8330 | 0.8330 | - |
| Apr 25, 2022 | 0.7950 | 0.8000 | 0.7800 | 0.7980 | 0.7980 | - |
| Apr 24, 2022 | - | - | - | - | - | - |
| Apr 22, 2022 | 0.8050 | 0.8130 | 0.7750 | 0.7800 | 0.7800 | - |
| Apr 21, 2022 | 0.7800 | 0.8080 | 0.7750 | 0.8000 | 0.8000 | - |
| *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.
