Cboe Indices USD
Treasury Yield 5 Years (^FVX)
4.0780
-0.0350
(-0.85%)
At close: May 23 at 1:59:52 PM CDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.0240 | 4.0860 | 4.0100 | 4.0780 | 4.0780 | - |
| May 22, 2025 | 4.1410 | 4.1570 | 4.0990 | 4.1130 | 4.1130 | - |
| May 21, 2025 | 4.1180 | 4.1700 | 4.1070 | 4.1570 | 4.1570 | - |
| May 20, 2025 | 4.0720 | 4.1090 | 4.0580 | 4.0670 | 4.0670 | - |
| May 19, 2025 | 4.1430 | 4.1500 | 4.0740 | 4.0810 | 4.0810 | - |
| May 16, 2025 | 4.0240 | 4.0660 | 4.0120 | 4.0640 | 4.0640 | - |
| May 15, 2025 | 4.1400 | 4.1550 | 4.0590 | 4.0730 | 4.0730 | - |
| May 14, 2025 | 4.1070 | 4.1630 | 4.1030 | 4.1620 | 4.1620 | - |
| May 13, 2025 | 4.0840 | 4.1280 | 4.0540 | 4.1210 | 4.1210 | - |
| May 12, 2025 | 4.0990 | 4.1150 | 4.0690 | 4.1010 | 4.1010 | - |
| May 9, 2025 | 3.9870 | 3.9920 | 3.9390 | 3.9870 | 3.9870 | - |
| May 8, 2025 | 3.9100 | 4.0060 | 3.8910 | 3.9940 | 3.9940 | - |
| May 7, 2025 | 3.9170 | 3.9240 | 3.8510 | 3.8730 | 3.8730 | - |
| May 6, 2025 | 3.9240 | 3.9430 | 3.8960 | 3.8980 | 3.8980 | - |
| May 5, 2025 | 3.8920 | 3.9640 | 3.8920 | 3.9430 | 3.9430 | - |
| May 2, 2025 | 3.8190 | 3.9450 | 3.8190 | 3.9320 | 3.9320 | - |
| May 1, 2025 | 3.7180 | 3.8280 | 3.6820 | 3.8110 | 3.8110 | - |
| Apr 30, 2025 | 3.7490 | 3.8110 | 3.7350 | 3.7520 | 3.7520 | - |
| Apr 29, 2025 | 3.8350 | 3.8490 | 3.7660 | 3.7750 | 3.7750 | - |
| Apr 28, 2025 | 3.8980 | 3.9100 | 3.8140 | 3.8160 | 3.8160 | - |
| Apr 25, 2025 | 3.9170 | 3.9310 | 3.8710 | 3.8840 | 3.8840 | - |
| Apr 24, 2025 | 3.9710 | 3.9740 | 3.9270 | 3.9270 | 3.9270 | - |
| Apr 23, 2025 | 3.9360 | 4.0220 | 3.8990 | 4.0140 | 4.0140 | - |
| Apr 22, 2025 | 3.9870 | 3.9930 | 3.9500 | 3.9770 | 3.9770 | - |
| Apr 21, 2025 | 3.9610 | 3.9700 | 3.8930 | 3.9590 | 3.9590 | - |
| Apr 17, 2025 | 3.9240 | 3.9540 | 3.8960 | 3.9420 | 3.9420 | - |
| Apr 16, 2025 | 3.9450 | 3.9790 | 3.9030 | 3.9090 | 3.9090 | - |
| Apr 15, 2025 | 4.0050 | 4.0220 | 3.9440 | 3.9630 | 3.9630 | - |
| Apr 14, 2025 | 4.0960 | 4.1120 | 3.9930 | 3.9980 | 3.9980 | - |
| Apr 11, 2025 | 4.0750 | 4.2230 | 4.0490 | 4.1600 | 4.1600 | - |
| Apr 10, 2025 | 4.0050 | 4.0510 | 3.9390 | 4.0380 | 4.0380 | - |
| Apr 9, 2025 | 4.0560 | 4.1610 | 3.9530 | 4.1010 | 4.1010 | - |
| Apr 8, 2025 | 3.9070 | 3.9680 | 3.8420 | 3.9140 | 3.9140 | - |
| Apr 7, 2025 | 3.6540 | 3.9270 | 3.6470 | 3.8400 | 3.8400 | - |
| Apr 4, 2025 | 3.5960 | 3.7380 | 3.5560 | 3.7090 | 3.7090 | - |
| Apr 3, 2025 | 3.8070 | 3.8070 | 3.7080 | 3.7610 | 3.7610 | - |
| Apr 2, 2025 | 3.9010 | 3.9840 | 3.8680 | 3.9510 | 3.9510 | - |
| Apr 1, 2025 | 3.9040 | 3.9390 | 3.8820 | 3.9100 | 3.9100 | - |
| Mar 31, 2025 | 3.9270 | 3.9960 | 3.9240 | 3.9830 | 3.9830 | - |
| Mar 28, 2025 | 4.0640 | 4.0910 | 3.9760 | 3.9810 | 3.9810 | - |
| Mar 27, 2025 | 4.1190 | 4.1200 | 4.0800 | 4.0980 | 4.0980 | - |
| Mar 26, 2025 | 4.0910 | 4.1110 | 4.0720 | 4.0830 | 4.0830 | - |
| Mar 25, 2025 | 4.1140 | 4.1180 | 4.0520 | 4.0580 | 4.0580 | - |
| Mar 24, 2025 | 4.0590 | 4.0980 | 4.0470 | 4.0970 | 4.0970 | - |
| Mar 21, 2025 | 3.9800 | 4.0140 | 3.9610 | 4.0080 | 4.0080 | - |
| Mar 20, 2025 | 3.9750 | 4.0240 | 3.9540 | 4.0070 | 4.0070 | - |
| Mar 19, 2025 | 4.0880 | 4.1230 | 4.0260 | 4.0300 | 4.0300 | - |
| Mar 18, 2025 | 4.0980 | 4.1180 | 4.0520 | 4.0700 | 4.0700 | - |
| Mar 17, 2025 | 4.0650 | 4.1210 | 4.0470 | 4.0980 | 4.0980 | - |
| Mar 14, 2025 | 4.0680 | 4.0860 | 4.0510 | 4.0820 | 4.0820 | - |
| Mar 13, 2025 | 4.0860 | 4.1100 | 4.0090 | 4.0280 | 4.0280 | - |
| Mar 12, 2025 | 4.0700 | 4.0960 | 4.0000 | 4.0790 | 4.0790 | - |
| Mar 11, 2025 | 3.9960 | 4.0450 | 3.9400 | 4.0420 | 4.0420 | - |
| Mar 10, 2025 | 4.0090 | 4.0260 | 3.9700 | 3.9740 | 3.9740 | - |
| Mar 7, 2025 | 4.0300 | 4.1120 | 3.9750 | 4.0930 | 4.0930 | - |
| Mar 6, 2025 | 4.0420 | 4.1190 | 4.0370 | 4.0610 | 4.0610 | - |
| Mar 5, 2025 | 4.0070 | 4.0700 | 3.9630 | 4.0560 | 4.0560 | - |
| Mar 4, 2025 | 3.9290 | 4.0090 | 3.8800 | 4.0030 | 4.0030 | - |
| Mar 3, 2025 | 4.0630 | 4.0660 | 3.9840 | 3.9910 | 3.9910 | - |
| Feb 28, 2025 | 4.0640 | 4.0890 | 4.0070 | 4.0280 | 4.0280 | - |
| Feb 27, 2025 | 4.1100 | 4.1340 | 4.0920 | 4.1030 | 4.1030 | - |
| Feb 26, 2025 | 4.1330 | 4.1520 | 4.0750 | 4.0770 | 4.0770 | - |
| Feb 25, 2025 | 4.1660 | 4.1710 | 4.1150 | 4.1330 | 4.1330 | - |
| Feb 24, 2025 | 4.2800 | 4.2900 | 4.2280 | 4.2300 | 4.2300 | - |
| Feb 21, 2025 | 4.3290 | 4.3490 | 4.2490 | 4.2580 | 4.2580 | - |
| Feb 20, 2025 | 4.3400 | 4.3600 | 4.3290 | 4.3420 | 4.3420 | - |
| Feb 19, 2025 | 4.4040 | 4.4130 | 4.3650 | 4.3700 | 4.3700 | - |
| Feb 18, 2025 | 4.3680 | 4.3950 | 4.3560 | 4.3930 | 4.3930 | - |
| Feb 14, 2025 | 4.3840 | 4.3950 | 4.3010 | 4.3240 | 4.3240 | - |
| Feb 13, 2025 | 4.4530 | 4.4840 | 4.3770 | 4.3860 | 4.3860 | - |
| Feb 12, 2025 | 4.3720 | 4.4960 | 4.3630 | 4.4840 | 4.4840 | - |
| Feb 11, 2025 | 4.3700 | 4.3820 | 4.3610 | 4.3700 | 4.3700 | - |
| Feb 10, 2025 | 4.3330 | 4.3420 | 4.3040 | 4.3330 | 4.3330 | - |
| Feb 7, 2025 | 4.2870 | 4.3630 | 4.2300 | 4.3340 | 4.3340 | - |
| Feb 6, 2025 | 4.2800 | 4.2920 | 4.2520 | 4.2730 | 4.2730 | - |
| Feb 5, 2025 | 4.2710 | 4.2920 | 4.2200 | 4.2430 | 4.2430 | - |
| Feb 4, 2025 | 4.3750 | 4.3980 | 4.3130 | 4.3180 | 4.3180 | - |
| Feb 3, 2025 | 4.3220 | 4.3700 | 4.2760 | 4.3570 | 4.3570 | - |
| Jan 31, 2025 | 4.3220 | 4.3640 | 4.3030 | 4.3640 | 4.3640 | - |
| Jan 30, 2025 | 4.2970 | 4.3340 | 4.2920 | 4.3110 | 4.3110 | - |
| Jan 29, 2025 | 4.3240 | 4.3980 | 4.3110 | 4.3570 | 4.3570 | - |
| Jan 28, 2025 | 4.3680 | 4.3780 | 4.3410 | 4.3450 | 4.3450 | - |
| Jan 27, 2025 | 4.3370 | 4.3690 | 4.3170 | 4.3260 | 4.3260 | - |
| Jan 24, 2025 | 4.4440 | 4.4580 | 4.4010 | 4.4280 | 4.4280 | - |
| Jan 23, 2025 | 4.4580 | 4.4740 | 4.4370 | 4.4420 | 4.4420 | - |
| Jan 22, 2025 | 4.3870 | 4.4400 | 4.3830 | 4.4260 | 4.4260 | - |
| Jan 21, 2025 | 4.3890 | 4.4120 | 4.3730 | 4.3970 | 4.3970 | - |
| Jan 17, 2025 | 4.3750 | 4.4290 | 4.3690 | 4.4140 | 4.4140 | - |
| Jan 16, 2025 | 4.4880 | 4.5010 | 4.3820 | 4.3960 | 4.3960 | - |
| Jan 15, 2025 | 4.5670 | 4.5700 | 4.4370 | 4.4440 | 4.4440 | - |
| Jan 14, 2025 | 4.6020 | 4.6110 | 4.5610 | 4.5900 | 4.5900 | - |
| Jan 13, 2025 | 4.5900 | 4.6200 | 4.5790 | 4.6170 | 4.6170 | - |
| Jan 10, 2025 | 4.4690 | 4.5930 | 4.4670 | 4.5930 | 4.5930 | - |
| Jan 8, 2025 | 4.4720 | 4.4830 | 4.4440 | 4.4670 | 4.4670 | - |
| Jan 7, 2025 | 4.4310 | 4.4860 | 4.4170 | 4.4650 | 4.4650 | - |
| Jan 6, 2025 | 4.3920 | 4.4470 | 4.3890 | 4.4220 | 4.4220 | - |
| Jan 3, 2025 | 4.3570 | 4.4140 | 4.3500 | 4.4100 | 4.4100 | - |
| Jan 2, 2025 | 4.3360 | 4.4070 | 4.3290 | 4.3800 | 4.3800 | - |
| Dec 31, 2024 | 4.3560 | 4.3980 | 4.3400 | 4.3800 | 4.3800 | - |
| Dec 30, 2024 | 4.4080 | 4.4100 | 4.3650 | 4.3700 | 4.3700 | - |
| Dec 27, 2024 | 4.4470 | 4.4600 | 4.4170 | 4.4560 | 4.4560 | - |
| Dec 26, 2024 | 4.4840 | 4.4910 | 4.4290 | 4.4330 | 4.4330 | - |
| Dec 24, 2024 | 4.4520 | 4.4760 | 4.4310 | 4.4380 | 4.4380 | - |
| Dec 23, 2024 | 4.3980 | 4.4450 | 4.3880 | 4.4450 | 4.4450 | - |
| Dec 20, 2024 | 4.3800 | 4.3840 | 4.3340 | 4.3800 | 4.3800 | - |
| Dec 19, 2024 | 4.3930 | 4.4430 | 4.3850 | 4.4250 | 4.4250 | - |
| Dec 18, 2024 | 4.2800 | 4.3850 | 4.2320 | 4.3800 | 4.3800 | - |
| Dec 17, 2024 | 4.2930 | 4.3010 | 4.2380 | 4.2480 | 4.2480 | - |
| Dec 16, 2024 | 4.2250 | 4.2620 | 4.2160 | 4.2540 | 4.2540 | - |
| Dec 13, 2024 | 4.2000 | 4.2520 | 4.1970 | 4.2480 | 4.2480 | - |
| Dec 12, 2024 | 4.1550 | 4.1830 | 4.1180 | 4.1760 | 4.1760 | - |
| Dec 11, 2024 | 4.1250 | 4.1410 | 4.0560 | 4.1340 | 4.1340 | - |
| Dec 10, 2024 | 4.1020 | 4.1180 | 4.0900 | 4.0970 | 4.0970 | - |
| Dec 9, 2024 | 4.0600 | 4.0740 | 4.0440 | 4.0720 | 4.0720 | - |
| Dec 6, 2024 | 4.0880 | 4.1060 | 4.0080 | 4.0340 | 4.0340 | - |
| Dec 5, 2024 | 4.0970 | 4.1180 | 4.0710 | 4.0760 | 4.0760 | - |
| Dec 4, 2024 | 4.1510 | 4.1600 | 4.0570 | 4.0620 | 4.0620 | - |
| Dec 3, 2024 | 4.0990 | 4.1090 | 4.0550 | 4.1060 | 4.1060 | - |
| Dec 2, 2024 | 4.0970 | 4.1390 | 4.0730 | 4.0950 | 4.0950 | - |
| Nov 29, 2024 | 4.1020 | 4.1040 | 4.0480 | 4.0550 | 4.0550 | - |
| Nov 27, 2024 | 4.1200 | 4.1460 | 4.1010 | 4.1130 | 4.1130 | - |
| Nov 26, 2024 | 4.1790 | 4.2240 | 4.1720 | 4.1900 | 4.1900 | - |
| Nov 25, 2024 | 4.2180 | 4.2310 | 4.1700 | 4.1720 | 4.1720 | - |
| Nov 22, 2024 | 4.2720 | 4.3110 | 4.2640 | 4.2980 | 4.2980 | - |
| Nov 21, 2024 | 4.2720 | 4.3140 | 4.2430 | 4.3050 | 4.3050 | - |
| Nov 20, 2024 | 4.2860 | 4.3000 | 4.2550 | 4.2750 | 4.2750 | - |
| Nov 19, 2024 | 4.2240 | 4.2610 | 4.2020 | 4.2460 | 4.2460 | - |
| Nov 18, 2024 | 4.3370 | 4.3440 | 4.2730 | 4.2770 | 4.2770 | - |
| Nov 15, 2024 | 4.3000 | 4.3830 | 4.2660 | 4.2980 | 4.2980 | - |
| Nov 14, 2024 | 4.3030 | 4.3510 | 4.2530 | 4.2920 | 4.2920 | - |
| Nov 13, 2024 | 4.3310 | 4.3580 | 4.2300 | 4.3010 | 4.3010 | - |
| Nov 12, 2024 | 4.2660 | 4.3300 | 4.2640 | 4.3140 | 4.3140 | - |
| Nov 11, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| Nov 8, 2024 | 4.1740 | 4.1970 | 4.1390 | 4.1920 | 4.1920 | - |
| Nov 7, 2024 | 4.2440 | 4.2640 | 4.1770 | 4.1920 | 4.1920 | - |
| Nov 6, 2024 | 4.2710 | 4.3180 | 4.2500 | 4.2720 | 4.2720 | - |
| Nov 5, 2024 | 4.1930 | 4.2370 | 4.1670 | 4.1720 | 4.1720 | - |
| Nov 4, 2024 | 4.1370 | 4.1830 | 4.1160 | 4.1670 | 4.1670 | - |
| Nov 1, 2024 | 4.1860 | 4.2180 | 4.0690 | 4.2090 | 4.2090 | - |
| Oct 31, 2024 | 4.1630 | 4.2090 | 4.1340 | 4.1550 | 4.1550 | - |
| Oct 30, 2024 | 4.1010 | 4.1290 | 4.0450 | 4.1270 | 4.1270 | - |
| Oct 29, 2024 | 4.1410 | 4.1720 | 4.1040 | 4.1040 | 4.1040 | - |
| Oct 28, 2024 | 4.0710 | 4.1320 | 4.0560 | 4.1080 | 4.1080 | - |
| Oct 25, 2024 | 4.0200 | 4.0540 | 3.9950 | 4.0510 | 4.0510 | - |
| Oct 24, 2024 | 4.0050 | 4.0440 | 3.9930 | 4.0190 | 4.0190 | - |
| Oct 23, 2024 | 4.0350 | 4.0640 | 4.0330 | 4.0570 | 4.0570 | - |
| Oct 22, 2024 | 3.9850 | 4.0150 | 3.9640 | 4.0050 | 4.0050 | - |
| Oct 21, 2024 | 3.9370 | 3.9780 | 3.9190 | 3.9760 | 3.9760 | - |
| Oct 18, 2024 | 3.9140 | 3.9140 | 3.8690 | 3.8760 | 3.8760 | - |
| Oct 17, 2024 | 3.8580 | 3.9150 | 3.8580 | 3.9090 | 3.9090 | - |
| Oct 16, 2024 | 3.8350 | 3.8560 | 3.8230 | 3.8420 | 3.8420 | - |
| Oct 15, 2024 | 3.8830 | 3.8910 | 3.8540 | 3.8600 | 3.8600 | - |
| Oct 14, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 11, 2024 | 3.9070 | 3.9270 | 3.8720 | 3.8790 | 3.8790 | - |
| Oct 10, 2024 | 3.9280 | 3.9650 | 3.8750 | 3.9190 | 3.9190 | - |
| Oct 9, 2024 | 3.8690 | 3.9130 | 3.8620 | 3.9080 | 3.9080 | - |
| Oct 8, 2024 | 3.8640 | 3.8870 | 3.8480 | 3.8640 | 3.8640 | - |
| Oct 7, 2024 | 3.8570 | 3.8850 | 3.8460 | 3.8690 | 3.8690 | - |
| Oct 4, 2024 | 3.6540 | 3.8140 | 3.6520 | 3.8130 | 3.8130 | - |
| Oct 3, 2024 | 3.5810 | 3.6350 | 3.5740 | 3.6350 | 3.6350 | - |
| Oct 2, 2024 | 3.5500 | 3.5810 | 3.5410 | 3.5530 | 3.5530 | - |
| Oct 1, 2024 | 3.5330 | 3.5340 | 3.4730 | 3.5210 | 3.5210 | - |
| Sep 30, 2024 | 3.5550 | 3.5860 | 3.5220 | 3.5770 | 3.5770 | - |
| Sep 27, 2024 | 3.5460 | 3.5500 | 3.5000 | 3.5030 | 3.5030 | - |
| Sep 26, 2024 | 3.5030 | 3.5790 | 3.4980 | 3.5590 | 3.5590 | - |
| Sep 25, 2024 | 3.5150 | 3.5240 | 3.4910 | 3.5180 | 3.5180 | - |
| Sep 24, 2024 | 3.5430 | 3.5550 | 3.4720 | 3.4790 | 3.4790 | - |
| Sep 23, 2024 | 3.5080 | 3.5530 | 3.4860 | 3.4960 | 3.4960 | - |
| Sep 20, 2024 | 3.5050 | 3.5380 | 3.4720 | 3.4840 | 3.4840 | - |
| Sep 19, 2024 | 3.4790 | 3.5410 | 3.4720 | 3.5030 | 3.5030 | - |
| Sep 18, 2024 | 3.4720 | 3.4950 | 3.4100 | 3.4650 | 3.4650 | - |
| Sep 17, 2024 | 3.4100 | 3.4550 | 3.3970 | 3.4330 | 3.4330 | - |
| Sep 16, 2024 | 3.4070 | 3.4380 | 3.3920 | 3.4050 | 3.4050 | - |
| Sep 13, 2024 | 3.4400 | 3.4500 | 3.4160 | 3.4240 | 3.4240 | - |
| Sep 12, 2024 | 3.4500 | 3.5000 | 3.4250 | 3.4660 | 3.4660 | - |
| Sep 11, 2024 | 3.3970 | 3.4880 | 3.3960 | 3.4470 | 3.4470 | - |
| Sep 10, 2024 | 3.5020 | 3.5020 | 3.4200 | 3.4280 | 3.4280 | - |
| Sep 9, 2024 | 3.5330 | 3.5330 | 3.4780 | 3.4870 | 3.4870 | - |
| Sep 6, 2024 | 3.5270 | 3.5710 | 3.4350 | 3.4890 | 3.4890 | - |
| Sep 5, 2024 | 3.5280 | 3.5800 | 3.5150 | 3.5400 | 3.5400 | - |
| Sep 4, 2024 | 3.6320 | 3.6470 | 3.5650 | 3.5660 | 3.5660 | - |
| Sep 3, 2024 | 3.7220 | 3.7290 | 3.6300 | 3.6560 | 3.6560 | - |
| Aug 30, 2024 | 3.6770 | 3.7150 | 3.6680 | 3.7150 | 3.7150 | - |
| Aug 29, 2024 | 3.6350 | 3.6920 | 3.6350 | 3.6680 | 3.6680 | - |
| Aug 28, 2024 | 3.6510 | 3.6710 | 3.6450 | 3.6650 | 3.6650 | - |
| Aug 27, 2024 | 3.6880 | 3.7020 | 3.6500 | 3.6570 | 3.6570 | - |
| Aug 26, 2024 | 3.6550 | 3.6640 | 3.6160 | 3.6640 | 3.6640 | - |
| Aug 23, 2024 | 3.7130 | 3.7230 | 3.6420 | 3.6500 | 3.6500 | - |
| Aug 22, 2024 | 3.6980 | 3.7430 | 3.6850 | 3.7270 | 3.7270 | - |
| Aug 21, 2024 | 3.6860 | 3.7060 | 3.6170 | 3.6390 | 3.6390 | - |
| Aug 20, 2024 | 3.7390 | 3.7410 | 3.6980 | 3.7000 | 3.7000 | - |
| Aug 19, 2024 | 3.7410 | 3.7780 | 3.7340 | 3.7590 | 3.7590 | - |
| Aug 16, 2024 | 3.7450 | 3.8040 | 3.7310 | 3.7680 | 3.7680 | - |
| Aug 15, 2024 | 3.6880 | 3.8170 | 3.6870 | 3.7990 | 3.7990 | - |
| Aug 14, 2024 | 3.6660 | 3.7200 | 3.6470 | 3.6660 | 3.6660 | - |
| Aug 13, 2024 | 3.7340 | 3.7410 | 3.6820 | 3.6820 | 3.6820 | - |
| Aug 12, 2024 | 3.7890 | 3.8170 | 3.7390 | 3.7490 | 3.7490 | - |
| Aug 9, 2024 | 3.7890 | 3.8030 | 3.7630 | 3.7960 | 3.7960 | - |
| Aug 8, 2024 | 3.7520 | 3.8610 | 3.7450 | 3.8330 | 3.8330 | - |
| Aug 7, 2024 | 3.7710 | 3.8100 | 3.7550 | 3.7950 | 3.7950 | - |
| Aug 6, 2024 | 3.6880 | 3.7570 | 3.6520 | 3.7300 | 3.7300 | - |
| Aug 5, 2024 | 3.4900 | 3.6780 | 3.4550 | 3.6280 | 3.6280 | - |
| Aug 2, 2024 | 3.8060 | 3.8060 | 3.5880 | 3.6150 | 3.6150 | - |
| Aug 1, 2024 | 3.9410 | 3.9410 | 3.8350 | 3.8420 | 3.8420 | - |
| Jul 31, 2024 | 4.0190 | 4.0470 | 3.9930 | 4.0000 | 4.0000 | - |
| Jul 30, 2024 | 4.0700 | 4.0840 | 4.0230 | 4.0370 | 4.0370 | - |
| Jul 29, 2024 | 4.0510 | 4.0840 | 4.0430 | 4.0680 | 4.0680 | - |
| Jul 26, 2024 | 4.1400 | 4.1540 | 4.0710 | 4.0820 | 4.0820 | - |
| Jul 25, 2024 | 4.0820 | 4.1520 | 4.0710 | 4.1470 | 4.1470 | - |
| Jul 24, 2024 | 4.1290 | 4.1680 | 4.0990 | 4.1610 | 4.1610 | - |
| Jul 23, 2024 | 4.1610 | 4.1680 | 4.1400 | 4.1500 | 4.1500 | - |
| Jul 22, 2024 | 4.1590 | 4.1980 | 4.1470 | 4.1790 | 4.1790 | - |
| Jul 19, 2024 | 4.1470 | 4.1700 | 4.1440 | 4.1630 | 4.1630 | - |
| Jul 18, 2024 | 4.1030 | 4.1090 | 4.0740 | 4.1050 | 4.1050 | - |
| Jul 17, 2024 | 4.1110 | 4.1230 | 4.0700 | 4.0720 | 4.0720 | - |
| Jul 16, 2024 | 4.0810 | 4.1350 | 4.0740 | 4.0900 | 4.0900 | - |
| Jul 15, 2024 | 4.1370 | 4.1390 | 4.1020 | 4.1320 | 4.1320 | - |
| Jul 12, 2024 | 4.1350 | 4.1720 | 4.1090 | 4.1110 | 4.1110 | - |
| Jul 11, 2024 | 4.2480 | 4.2480 | 4.1020 | 4.1230 | 4.1230 | - |
| Jul 10, 2024 | 4.2270 | 4.2520 | 4.2200 | 4.2390 | 4.2390 | - |
| Jul 9, 2024 | 4.2570 | 4.2780 | 4.2340 | 4.2480 | 4.2480 | - |
| Jul 8, 2024 | 4.2550 | 4.2550 | 4.2230 | 4.2250 | 4.2250 | - |
| Jul 5, 2024 | 4.2920 | 4.3910 | 4.2150 | 4.2180 | 4.2180 | - |
| Jul 3, 2024 | 4.3980 | 4.4030 | 4.2960 | 4.3220 | 4.3220 | - |
| Jul 2, 2024 | 4.4030 | 4.4070 | 4.3710 | 4.3960 | 4.3960 | - |
| Jul 1, 2024 | 4.4030 | 4.4540 | 4.3890 | 4.4400 | 4.4400 | - |
| Jun 28, 2024 | 4.3080 | 4.3480 | 4.2590 | 4.3290 | 4.3290 | - |
| Jun 27, 2024 | 4.3480 | 4.3570 | 4.2870 | 4.3010 | 4.3010 | - |
| Jun 26, 2024 | 4.3110 | 4.3430 | 4.3040 | 4.3360 | 4.3360 | - |
| Jun 25, 2024 | 4.2400 | 4.2860 | 4.2370 | 4.2630 | 4.2630 | - |
| Jun 24, 2024 | 4.2900 | 4.2900 | 4.2650 | 4.2710 | 4.2710 | - |
| Jun 21, 2024 | 4.2300 | 4.2880 | 4.2270 | 4.2710 | 4.2710 | - |
| Jun 20, 2024 | 4.2550 | 4.3060 | 4.2460 | 4.2660 | 4.2660 | - |
| Jun 18, 2024 | 4.3080 | 4.3120 | 4.2240 | 4.2340 | 4.2340 | - |
| Jun 17, 2024 | 4.2750 | 4.3080 | 4.2720 | 4.3000 | 4.3000 | - |
| Jun 14, 2024 | 4.2050 | 4.2450 | 4.1960 | 4.2260 | 4.2260 | - |
| Jun 13, 2024 | 4.3070 | 4.3070 | 4.2160 | 4.2340 | 4.2340 | - |
| Jun 12, 2024 | 4.4020 | 4.4090 | 4.2410 | 4.3020 | 4.3020 | - |
| Jun 11, 2024 | 4.4410 | 4.4660 | 4.4150 | 4.4180 | 4.4180 | - |
| Jun 10, 2024 | 4.4680 | 4.4930 | 4.4630 | 4.4840 | 4.4840 | - |
| Jun 7, 2024 | 4.3110 | 4.4570 | 4.3010 | 4.4560 | 4.4560 | - |
| Jun 6, 2024 | 4.3150 | 4.3340 | 4.2890 | 4.2920 | 4.2920 | - |
| Jun 5, 2024 | 4.3500 | 4.3730 | 4.3060 | 4.3060 | 4.3060 | - |
| Jun 4, 2024 | 4.3770 | 4.3820 | 4.3280 | 4.3520 | 4.3520 | - |
| Jun 3, 2024 | 4.4840 | 4.4890 | 4.4080 | 4.4170 | 4.4170 | - |
| May 31, 2024 | 4.5760 | 4.5830 | 4.4980 | 4.5280 | 4.5280 | - |
| May 30, 2024 | 4.6130 | 4.6200 | 4.5620 | 4.5720 | 4.5720 | - |
| May 29, 2024 | 4.5920 | 4.6560 | 4.5800 | 4.6420 | 4.6420 | - |
| May 28, 2024 | 4.5010 | 4.5940 | 4.4940 | 4.5880 | 4.5880 | - |
| May 24, 2024 | 4.5420 | 4.5580 | 4.5210 | 4.5280 | 4.5280 | - |
| May 23, 2024 | 4.4590 | 4.5550 | 4.4480 | 4.5260 | 4.5260 | - |
Related Tickers
^GSPC S&P 500
5,802.82
-0.67%
^DJI Dow Jones Industrial Average
41,603.07
-0.61%
^IXIC NASDAQ Composite
18,737.21
-1.00%
^NYA NYSE Composite Index
19,534.84
-0.15%
^XAX NYSE American Composite Index
5,181.96
+1.05%
^BUK100P Cboe UK 100
867.21
-0.32%
^RUT Russell 2000
2,039.85
-0.28%
^VIX CBOE Volatility Index
22.29
+9.91%
^FTSE FTSE 100
8,717.97
-0.24%
^GDAXI DAX P
23,629.58
-1.54%
^FCHI CAC 40
7,734.40
-1.65%
^STOXX50E EURO STOXX 50 I
5,326.31
-1.81%
^N100 Euronext 100 Index
1,569.40
-1.43%
^BFX BEL 20
4,439.13
-1.07%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,160.47
+0.47%
^HSI HANG SENG INDEX
23,601.26
+0.24%
000001.SS SSE Composite Index
3,348.37
-0.94%
399001.SZ Shenzhen Index
10,132.41
-0.85%
^STI STI Index
3,882.42
+0.06%
^AXJO S&P/ASX 200
8,360.90
+0.15%
^AORD ALL ORDINARIES
8,586.70
+0.18%
^BSESN S&P BSE SENSEX
81,721.08
+0.95%
^JKSE IDX COMPOSITE
7,214.16
+0.66%
^KLSE FTSE Bursa Malaysia KLCI
1,535.38
+0.55%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
12,596.50
-0.52%
^KS11 KOSPI Composite Index
2,592.09
-0.06%
^TWII TWSE Capitalization Weighted Stock Index
21,652.24
-0.09%
^GSPTSE S&P/TSX Composite index
25,879.95
+0.10%
^BVSP IBOVESPA
137,824.30
+0.40%
^MXX IPC MEXICO
58,410.37
+0.89%
^IPSA S&P IPSA
8,399.59
+0.38%
^MERV MERVAL
2,345,902.20
+1.34%
^TA125.TA TA-125
2,625.66
-1.33%
^CASE30 EGX 30 Price Return Index
31,975.60
+0.44%
^JN0U.JO Top 40 USD Net TRI Index
5,164.18
+0.96%