Advertisement
Advertisement
U.S. markets open in 4 hours 5 minutes
S&P Futures
4,007.00 -0.25 (-0.01%) Dow Futures
32,669.00 +38.00 (+0.12%) Nasdaq Futures
12,770.00 -18.50 (-0.14%) Russell 2000 Futures
1,767.20 -0.10 (-0.01%) Crude Oil
73.08 +0.27 (+0.37%) Gold
1,952.70 -1.10 (-0.06%)
USD/GBP (GBPUSD=X)
CCY - CCY Delayed Price. Currency in USD
Follow
As of 10:25AM BST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 1.2282 | 1.2330 | 1.2282 | 1.2297 | 1.2297 | - |
| Mar 27, 2023 | 1.2242 | 1.2291 | 1.2220 | 1.2246 | 1.2246 | - |
| Mar 24, 2023 | 1.2279 | 1.2290 | 1.2192 | 1.2282 | 1.2282 | - |
| Mar 23, 2023 | 1.2279 | 1.2343 | 1.2267 | 1.2280 | 1.2280 | - |
| Mar 22, 2023 | 1.2226 | 1.2296 | 1.2209 | 1.2225 | 1.2225 | - |
| Mar 21, 2023 | 1.2275 | 1.2282 | 1.2183 | 1.2276 | 1.2276 | - |
| Mar 20, 2023 | 1.2188 | 1.2265 | 1.2168 | 1.2188 | 1.2188 | - |
| Mar 17, 2023 | 1.2112 | 1.2177 | 1.2103 | 1.2110 | 1.2110 | - |
| Mar 16, 2023 | 1.2068 | 1.2117 | 1.2029 | 1.2069 | 1.2069 | - |
| Mar 15, 2023 | 1.2152 | 1.2181 | 1.2019 | 1.2152 | 1.2152 | - |
| Mar 14, 2023 | 1.2168 | 1.2202 | 1.2142 | 1.2171 | 1.2171 | - |
| Mar 13, 2023 | 1.2077 | 1.2176 | 1.2052 | 1.2079 | 1.2079 | - |
| Mar 10, 2023 | 1.1924 | 1.2110 | 1.1912 | 1.1923 | 1.1923 | - |
| Mar 09, 2023 | 1.1849 | 1.1935 | 1.1834 | 1.1850 | 1.1850 | - |
| Mar 08, 2023 | 1.1829 | 1.1858 | 1.1808 | 1.1828 | 1.1828 | - |
| Mar 07, 2023 | 1.2027 | 1.2064 | 1.1853 | 1.2026 | 1.2026 | - |
| Mar 06, 2023 | 1.2031 | 1.2048 | 1.1994 | 1.2028 | 1.2028 | - |
| Mar 03, 2023 | 1.1950 | 1.2019 | 1.1949 | 1.1952 | 1.1952 | - |
| Mar 02, 2023 | 1.2030 | 1.2036 | 1.1928 | 1.2030 | 1.2030 | - |
| Mar 01, 2023 | 1.2031 | 1.2088 | 1.1967 | 1.2034 | 1.2034 | - |
| Feb 28, 2023 | 1.2063 | 1.2143 | 1.2028 | 1.2062 | 1.2062 | - |
| Feb 27, 2023 | 1.1951 | 1.2057 | 1.1923 | 1.1952 | 1.1952 | - |
| Feb 24, 2023 | 1.2017 | 1.2041 | 1.1931 | 1.2018 | 1.2018 | - |
| Feb 23, 2023 | 1.2049 | 1.2075 | 1.2013 | 1.2050 | 1.2050 | - |
| Feb 22, 2023 | 1.2110 | 1.2136 | 1.2059 | 1.2109 | 1.2109 | - |
| Feb 21, 2023 | 1.2037 | 1.2144 | 1.1991 | 1.2039 | 1.2039 | - |
| Feb 20, 2023 | 1.2028 | 1.2056 | 1.2015 | 1.2030 | 1.2030 | - |
| Feb 17, 2023 | 1.1975 | 1.2031 | 1.1917 | 1.1975 | 1.1975 | - |
| Feb 16, 2023 | 1.2042 | 1.2074 | 1.1967 | 1.2040 | 1.2040 | - |
| Feb 15, 2023 | 1.2175 | 1.2181 | 1.1991 | 1.2174 | 1.2174 | - |
| Feb 14, 2023 | 1.2151 | 1.2257 | 1.2121 | 1.2152 | 1.2152 | - |
| Feb 13, 2023 | 1.2051 | 1.2144 | 1.2033 | 1.2052 | 1.2052 | - |
| Feb 10, 2023 | 1.2117 | 1.2138 | 1.2060 | 1.2117 | 1.2117 | - |
| Feb 09, 2023 | 1.2073 | 1.2192 | 1.2058 | 1.2071 | 1.2071 | - |
| Feb 08, 2023 | 1.2055 | 1.2110 | 1.2040 | 1.2055 | 1.2055 | - |
| Feb 07, 2023 | 1.2027 | 1.2060 | 1.1963 | 1.2027 | 1.2027 | - |
| Feb 06, 2023 | 1.2045 | 1.2078 | 1.2006 | 1.2045 | 1.2045 | - |
| Feb 03, 2023 | 1.2222 | 1.2266 | 1.2066 | 1.2223 | 1.2223 | - |
| Feb 02, 2023 | 1.2389 | 1.2402 | 1.2241 | 1.2390 | 1.2390 | - |
| Feb 01, 2023 | 1.2308 | 1.2347 | 1.2303 | 1.2309 | 1.2309 | - |
| Jan 31, 2023 | 1.2352 | 1.2370 | 1.2286 | 1.2354 | 1.2354 | - |
| Jan 30, 2023 | 1.2401 | 1.2418 | 1.2369 | 1.2400 | 1.2400 | - |
| Jan 27, 2023 | 1.2415 | 1.2419 | 1.2348 | 1.2415 | 1.2415 | - |
| Jan 26, 2023 | 1.2412 | 1.2431 | 1.2346 | 1.2412 | 1.2412 | - |
| Jan 25, 2023 | 1.2332 | 1.2399 | 1.2286 | 1.2329 | 1.2329 | - |
| Jan 24, 2023 | 1.2379 | 1.2414 | 1.2265 | 1.2380 | 1.2380 | - |
| Jan 23, 2023 | 1.2407 | 1.2449 | 1.2325 | 1.2406 | 1.2406 | - |
| Jan 20, 2023 | 1.2392 | 1.2400 | 1.2337 | 1.2393 | 1.2393 | - |
| Jan 19, 2023 | 1.2347 | 1.2375 | 1.2314 | 1.2348 | 1.2348 | - |
| Jan 18, 2023 | 1.2284 | 1.2433 | 1.2257 | 1.2285 | 1.2285 | - |
| Jan 17, 2023 | 1.2209 | 1.2300 | 1.2171 | 1.2208 | 1.2208 | - |
| Jan 16, 2023 | 1.2225 | 1.2289 | 1.2174 | 1.2227 | 1.2227 | - |
| Jan 13, 2023 | 1.2216 | 1.2247 | 1.2152 | 1.2218 | 1.2218 | - |
| Jan 12, 2023 | 1.2160 | 1.2237 | 1.2097 | 1.2160 | 1.2160 | - |
| Jan 11, 2023 | 1.2155 | 1.2178 | 1.2102 | 1.2155 | 1.2155 | - |
| Jan 10, 2023 | 1.2185 | 1.2198 | 1.2113 | 1.2185 | 1.2185 | - |
| Jan 09, 2023 | 1.2121 | 1.2207 | 1.2095 | 1.2116 | 1.2116 | - |
| Jan 06, 2023 | 1.1910 | 1.2068 | 1.1845 | 1.1912 | 1.1912 | - |
| Jan 05, 2023 | 1.2053 | 1.2078 | 1.1878 | 1.2057 | 1.2057 | - |
| Jan 04, 2023 | 1.1968 | 1.2087 | 1.1968 | 1.1970 | 1.1970 | - |
| Jan 03, 2023 | 1.2064 | 1.2090 | 1.1904 | 1.2063 | 1.2063 | - |
| Jan 02, 2023 | 1.2120 | 1.2123 | 1.2038 | 1.2120 | 1.2120 | - |
| Dec 30, 2022 | 1.2057 | 1.2107 | 1.2013 | 1.2056 | 1.2056 | - |
| Dec 29, 2022 | 1.2033 | 1.2076 | 1.2015 | 1.2028 | 1.2028 | - |
| Dec 28, 2022 | 1.2028 | 1.2124 | 1.2003 | 1.2027 | 1.2027 | - |
| Dec 27, 2022 | 1.2084 | 1.2112 | 1.2003 | 1.2084 | 1.2084 | - |
| Dec 26, 2022 | 1.2060 | 1.2096 | 1.2054 | 1.2060 | 1.2060 | - |
| Dec 23, 2022 | 1.2039 | 1.2090 | 1.2021 | 1.2040 | 1.2040 | - |
| Dec 22, 2022 | 1.2077 | 1.2146 | 1.1994 | 1.2077 | 1.2077 | - |
| Dec 21, 2022 | 1.2189 | 1.2190 | 1.2071 | 1.2189 | 1.2189 | - |
| Dec 20, 2022 | 1.2156 | 1.2219 | 1.2087 | 1.2153 | 1.2153 | - |
| Dec 19, 2022 | 1.2161 | 1.2242 | 1.2123 | 1.2160 | 1.2160 | - |
| Dec 16, 2022 | 1.2191 | 1.2223 | 1.2122 | 1.2189 | 1.2189 | - |
| Dec 15, 2022 | 1.2419 | 1.2425 | 1.2204 | 1.2419 | 1.2419 | - |
| Dec 14, 2022 | 1.2356 | 1.2422 | 1.2344 | 1.2357 | 1.2357 | - |
| Dec 13, 2022 | 1.2270 | 1.2442 | 1.2251 | 1.2271 | 1.2271 | - |
| Dec 12, 2022 | 1.2237 | 1.2300 | 1.2213 | 1.2239 | 1.2239 | - |
| Dec 09, 2022 | 1.2235 | 1.2323 | 1.2223 | 1.2236 | 1.2236 | - |
| Dec 08, 2022 | 1.2213 | 1.2247 | 1.2156 | 1.2212 | 1.2212 | - |
| Dec 07, 2022 | 1.2134 | 1.2224 | 1.2108 | 1.2133 | 1.2133 | - |
| Dec 06, 2022 | 1.2194 | 1.2263 | 1.2159 | 1.2192 | 1.2192 | - |
| Dec 05, 2022 | 1.2298 | 1.2345 | 1.2165 | 1.2297 | 1.2297 | - |
| Dec 02, 2022 | 1.2254 | 1.2296 | 1.2139 | 1.2259 | 1.2259 | - |
| Dec 01, 2022 | 1.2076 | 1.2297 | 1.2074 | 1.2077 | 1.2077 | - |
| Nov 30, 2022 | 1.1944 | 1.2027 | 1.1904 | 1.1947 | 1.1947 | - |
| Nov 29, 2022 | 1.1963 | 1.2064 | 1.1955 | 1.1960 | 1.1960 | - |
| Nov 28, 2022 | 1.2061 | 1.2118 | 1.2023 | 1.2055 | 1.2055 | - |
| Nov 25, 2022 | 1.2110 | 1.2130 | 1.2062 | 1.2113 | 1.2113 | - |
| Nov 24, 2022 | 1.2078 | 1.2154 | 1.2061 | 1.2074 | 1.2074 | - |
| Nov 23, 2022 | 1.1899 | 1.2078 | 1.1873 | 1.1895 | 1.1895 | - |
| Nov 22, 2022 | 1.1825 | 1.1902 | 1.1823 | 1.1828 | 1.1828 | - |
| Nov 21, 2022 | 1.1887 | 1.1888 | 1.1781 | 1.1886 | 1.1886 | - |
| Nov 18, 2022 | 1.1859 | 1.1950 | 1.1859 | 1.1860 | 1.1860 | - |
| Nov 17, 2022 | 1.1919 | 1.1956 | 1.1765 | 1.1915 | 1.1915 | - |
| Nov 16, 2022 | 1.1881 | 1.1941 | 1.1832 | 1.1880 | 1.1880 | - |
| Nov 15, 2022 | 1.1753 | 1.2004 | 1.1743 | 1.1752 | 1.1752 | - |
| Nov 14, 2022 | 1.1797 | 1.1828 | 1.1712 | 1.1799 | 1.1799 | - |
| Nov 11, 2022 | 1.1699 | 1.1800 | 1.1649 | 1.1696 | 1.1696 | - |
| Nov 10, 2022 | 1.1369 | 1.1683 | 1.1365 | 1.1368 | 1.1368 | - |
| Nov 09, 2022 | 1.1549 | 1.1567 | 1.1359 | 1.1553 | 1.1553 | - |
| *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
© 2023 Yahoo. All rights reserved.
