Advertisement
Advertisement
U.S. Markets open in 1 hr 18 mins
S&P Futures
4,278.00 -39.75 (-0.92%) Dow Futures
33,701.00 -342.00 (-1.00%) Nasdaq Futures
13,876.75 -110.00 (-0.79%) Russell 2000 Futures
1,901.80 -26.50 (-1.37%) Crude Oil
87.42 +0.81 (+0.94%) Gold
1,785.70 -9.30 (-0.52%)
Treasury Yield 10 Years (^TNX)
ICE Futures - ICE Futures Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2022 | 1.8300 | 1.8420 | 1.7820 | 1.8070 | 1.8070 | - |
| Jan 26, 2022 | 1.7850 | 1.8570 | 1.7710 | 1.8480 | 1.8480 | - |
| Jan 25, 2022 | 1.7740 | 1.7870 | 1.7300 | 1.7830 | 1.7830 | - |
| Jan 24, 2022 | 1.7320 | 1.7370 | 1.7070 | 1.7350 | 1.7350 | - |
| Jan 23, 2022 | - | - | - | - | - | - |
| Jan 21, 2022 | 1.7720 | 1.7850 | 1.7330 | 1.7470 | 1.7470 | - |
| Jan 20, 2022 | 1.8290 | 1.8450 | 1.8200 | 1.8330 | 1.8330 | - |
| Jan 19, 2022 | 1.8580 | 1.8740 | 1.8220 | 1.8270 | 1.8270 | - |
| Jan 18, 2022 | 1.8270 | 1.8660 | 1.8130 | 1.8650 | 1.8650 | - |
| Jan 16, 2022 | - | - | - | - | - | - |
| Jan 14, 2022 | 1.7260 | 1.7750 | 1.7060 | 1.7720 | 1.7720 | - |
| Jan 13, 2022 | 1.7380 | 1.7460 | 1.7080 | 1.7110 | 1.7110 | - |
| Jan 12, 2022 | 1.7320 | 1.7460 | 1.7110 | 1.7250 | 1.7250 | - |
| Jan 11, 2022 | 1.7600 | 1.7850 | 1.7450 | 1.7460 | 1.7460 | - |
| Jan 10, 2022 | 1.7750 | 1.8080 | 1.7670 | 1.7800 | 1.7800 | - |
| Jan 09, 2022 | - | - | - | - | - | - |
| Jan 07, 2022 | 1.7390 | 1.8010 | 1.7270 | 1.7710 | 1.7710 | - |
| Jan 06, 2022 | 1.7330 | 1.7440 | 1.7210 | 1.7330 | 1.7330 | - |
| Jan 05, 2022 | 1.6600 | 1.7100 | 1.6470 | 1.7050 | 1.7050 | - |
| Jan 04, 2022 | 1.6630 | 1.6860 | 1.6540 | 1.6680 | 1.6680 | - |
| Jan 03, 2022 | 1.5340 | 1.6350 | 1.5330 | 1.6280 | 1.6280 | - |
| Jan 02, 2022 | - | - | - | - | - | - |
| Dec 31, 2021 | 1.5050 | 1.5220 | 1.4910 | 1.5120 | 1.5120 | - |
| Dec 30, 2021 | 1.5310 | 1.5500 | 1.5130 | 1.5150 | 1.5150 | - |
| Dec 29, 2021 | 1.5050 | 1.5580 | 1.5050 | 1.5430 | 1.5430 | - |
| Dec 28, 2021 | 1.4860 | 1.4890 | 1.4550 | 1.4810 | 1.4810 | - |
| Dec 27, 2021 | 1.4890 | 1.4940 | 1.4760 | 1.4810 | 1.4810 | - |
| Dec 26, 2021 | - | - | - | - | - | - |
| Dec 23, 2021 | 1.4760 | 1.5010 | 1.4580 | 1.4930 | 1.4930 | - |
| Dec 22, 2021 | 1.4770 | 1.4810 | 1.4480 | 1.4570 | 1.4570 | - |
| Dec 21, 2021 | 1.4500 | 1.4980 | 1.4480 | 1.4870 | 1.4870 | - |
| Dec 20, 2021 | 1.3870 | 1.4210 | 1.3750 | 1.4190 | 1.4190 | - |
| Dec 19, 2021 | - | - | - | - | - | - |
| Dec 17, 2021 | 1.3950 | 1.4120 | 1.3720 | 1.4020 | 1.4020 | - |
| Dec 16, 2021 | 1.4720 | 1.4790 | 1.4160 | 1.4220 | 1.4220 | - |
| Dec 15, 2021 | 1.4460 | 1.4840 | 1.4360 | 1.4630 | 1.4630 | - |
| Dec 14, 2021 | 1.4390 | 1.4720 | 1.4210 | 1.4380 | 1.4380 | - |
| Dec 13, 2021 | 1.4680 | 1.4720 | 1.4140 | 1.4240 | 1.4240 | - |
| Dec 12, 2021 | - | - | - | - | - | - |
| Dec 10, 2021 | 1.5090 | 1.5200 | 1.4510 | 1.4890 | 1.4890 | - |
| Dec 09, 2021 | 1.4840 | 1.5080 | 1.4720 | 1.4870 | 1.4870 | - |
| Dec 08, 2021 | 1.4900 | 1.5370 | 1.4890 | 1.5090 | 1.5090 | - |
| Dec 07, 2021 | 1.4530 | 1.4820 | 1.4390 | 1.4800 | 1.4800 | - |
| Dec 06, 2021 | 1.3900 | 1.4410 | 1.3700 | 1.4340 | 1.4340 | - |
| Dec 05, 2021 | - | - | - | - | - | - |
| Dec 03, 2021 | 1.4240 | 1.4700 | 1.3430 | 1.3430 | 1.3430 | - |
| Dec 02, 2021 | 1.4220 | 1.4650 | 1.4090 | 1.4480 | 1.4480 | - |
| Dec 01, 2021 | 1.4820 | 1.4970 | 1.4310 | 1.4340 | 1.4340 | - |
| Nov 30, 2021 | 1.4440 | 1.5000 | 1.4120 | 1.4430 | 1.4430 | - |
| Nov 29, 2021 | 1.5470 | 1.5650 | 1.5110 | 1.5300 | 1.5300 | - |
| Nov 28, 2021 | - | - | - | - | - | - |
| Nov 26, 2021 | 1.5380 | 1.5430 | 1.4730 | 1.4820 | 1.4820 | - |
| Nov 25, 2021 | - | - | - | - | - | - |
| Nov 24, 2021 | 1.6650 | 1.6930 | 1.6390 | 1.6450 | 1.6450 | - |
| Nov 23, 2021 | 1.6550 | 1.6690 | 1.6390 | 1.6670 | 1.6670 | - |
| Nov 22, 2021 | 1.5750 | 1.6270 | 1.5700 | 1.6250 | 1.6250 | - |
| Nov 21, 2021 | - | - | - | - | - | - |
| Nov 19, 2021 | 1.5290 | 1.5570 | 1.5210 | 1.5360 | 1.5360 | - |
| Nov 18, 2021 | 1.5960 | 1.6130 | 1.5770 | 1.5890 | 1.5890 | - |
| Nov 17, 2021 | 1.6410 | 1.6460 | 1.5990 | 1.6040 | 1.6040 | - |
| Nov 16, 2021 | 1.6010 | 1.6370 | 1.5990 | 1.6340 | 1.6340 | - |
| Nov 15, 2021 | 1.5530 | 1.6250 | 1.5490 | 1.6230 | 1.6230 | - |
| Nov 14, 2021 | - | - | - | - | - | - |
| Nov 12, 2021 | 1.5720 | 1.5890 | 1.5410 | 1.5820 | 1.5820 | - |
| Nov 11, 2021 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Nov 10, 2021 | 1.4730 | 1.5920 | 1.4640 | 1.5600 | 1.5600 | - |
| Nov 09, 2021 | 1.4640 | 1.4690 | 1.4150 | 1.4320 | 1.4320 | - |
| Nov 08, 2021 | 1.4830 | 1.5040 | 1.4600 | 1.4970 | 1.4970 | - |
| Nov 06, 2021 | - | - | - | - | - | - |
| Nov 04, 2021 | 1.5260 | 1.5470 | 1.4500 | 1.4530 | 1.4530 | - |
| Nov 03, 2021 | 1.5680 | 1.5790 | 1.5090 | 1.5240 | 1.5240 | - |
| Nov 02, 2021 | 1.5350 | 1.6020 | 1.5300 | 1.5790 | 1.5790 | - |
| Nov 01, 2021 | 1.5560 | 1.5700 | 1.5280 | 1.5490 | 1.5490 | - |
| Oct 31, 2021 | 1.5870 | 1.6050 | 1.5610 | 1.5750 | 1.5750 | - |
| Oct 30, 2021 | - | - | - | - | - | - |
| Oct 28, 2021 | 1.6050 | 1.6190 | 1.5540 | 1.5570 | 1.5570 | - |
| Oct 27, 2021 | 1.5410 | 1.5820 | 1.5300 | 1.5680 | 1.5680 | - |
| Oct 26, 2021 | 1.5830 | 1.5990 | 1.5200 | 1.5290 | 1.5290 | - |
| Oct 25, 2021 | 1.6180 | 1.6540 | 1.6170 | 1.6190 | 1.6190 | - |
| Oct 24, 2021 | 1.6540 | 1.6730 | 1.6200 | 1.6350 | 1.6350 | - |
| Oct 23, 2021 | - | - | - | - | - | - |
| Oct 21, 2021 | 1.6870 | 1.6910 | 1.6360 | 1.6550 | 1.6550 | - |
| Oct 20, 2021 | 1.6750 | 1.6830 | 1.6450 | 1.6760 | 1.6760 | - |
| Oct 19, 2021 | 1.6230 | 1.6530 | 1.6200 | 1.6360 | 1.6360 | - |
| Oct 18, 2021 | 1.5930 | 1.6360 | 1.5930 | 1.6350 | 1.6350 | - |
| Oct 17, 2021 | 1.5990 | 1.6270 | 1.5770 | 1.5840 | 1.5840 | - |
| Oct 16, 2021 | - | - | - | - | - | - |
| Oct 14, 2021 | 1.5420 | 1.5770 | 1.5390 | 1.5760 | 1.5760 | - |
| Oct 13, 2021 | 1.5370 | 1.5460 | 1.5070 | 1.5190 | 1.5190 | - |
| Oct 12, 2021 | 1.5650 | 1.6000 | 1.5260 | 1.5490 | 1.5490 | - |
| Oct 11, 2021 | 1.6000 | 1.6150 | 1.5770 | 1.5800 | 1.5800 | - |
| Oct 10, 2021 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
| Oct 09, 2021 | - | - | - | - | - | - |
| Oct 07, 2021 | 1.5750 | 1.6170 | 1.5580 | 1.6050 | 1.6050 | - |
| Oct 06, 2021 | 1.5290 | 1.5730 | 1.5290 | 1.5710 | 1.5710 | - |
| Oct 05, 2021 | 1.5430 | 1.5430 | 1.5090 | 1.5240 | 1.5240 | - |
| Oct 04, 2021 | 1.4910 | 1.5380 | 1.4890 | 1.5290 | 1.5290 | - |
| Oct 03, 2021 | 1.4860 | 1.5080 | 1.4630 | 1.4810 | 1.4810 | - |
| Oct 02, 2021 | - | - | - | - | - | - |
| Sep 30, 2021 | 1.4960 | 1.5050 | 1.4740 | 1.4790 | 1.4790 | - |
| *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.
