Cboe Indices • USD
CBOE Volatility Index (^VIX)
At close: June 14 at 3:15 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 |
---|---|---|---|---|---|---|
Jun 14, 2024 | 12.22 | 13.45 | 12.12 | 12.66 | 12.66 | - |
Jun 13, 2024 | 12.05 | 12.68 | 11.88 | 11.94 | 11.94 | - |
Jun 12, 2024 | 13.10 | 13.15 | 11.94 | 12.04 | 12.04 | - |
Jun 11, 2024 | 12.85 | 13.47 | 12.78 | 12.85 | 12.85 | - |
Jun 10, 2024 | 13.09 | 13.28 | 12.62 | 12.74 | 12.74 | - |
Jun 7, 2024 | 12.69 | 13.08 | 12.11 | 12.22 | 12.22 | - |
Jun 6, 2024 | 12.75 | 12.98 | 12.54 | 12.58 | 12.58 | - |
Jun 5, 2024 | 13.14 | 13.25 | 12.60 | 12.63 | 12.63 | - |
Jun 4, 2024 | 13.51 | 14.08 | 13.11 | 13.16 | 13.16 | - |
Jun 3, 2024 | 13.08 | 14.31 | 13.00 | 13.11 | 13.11 | - |
May 31, 2024 | 14.50 | 14.87 | 12.84 | 12.92 | 12.92 | - |
May 30, 2024 | 14.82 | 14.88 | 13.67 | 14.47 | 14.47 | - |
May 29, 2024 | 13.75 | 14.32 | 13.69 | 14.28 | 14.28 | - |
May 28, 2024 | 12.51 | 13.44 | 12.36 | 12.92 | 12.92 | - |
May 24, 2024 | 12.86 | 12.89 | 11.89 | 11.93 | 11.93 | - |
May 23, 2024 | 11.53 | 13.37 | 11.52 | 12.77 | 12.77 | - |
May 22, 2024 | 12.05 | 12.81 | 11.78 | 12.29 | 12.29 | - |
May 21, 2024 | 12.30 | 12.56 | 11.84 | 11.86 | 11.86 | - |
May 20, 2024 | 12.27 | 12.59 | 12.07 | 12.15 | 12.15 | - |
May 17, 2024 | 12.28 | 12.48 | 11.91 | 11.99 | 11.99 | - |
May 16, 2024 | 12.52 | 12.67 | 12.33 | 12.42 | 12.42 | - |
May 15, 2024 | 13.73 | 13.94 | 12.38 | 12.45 | 12.45 | - |
May 14, 2024 | 13.71 | 14.03 | 13.27 | 13.42 | 13.42 | - |
May 13, 2024 | 13.26 | 13.66 | 13.25 | 13.60 | 13.60 | - |
May 10, 2024 | 12.77 | 12.96 | 12.50 | 12.55 | 12.55 | - |
May 9, 2024 | 13.08 | 13.29 | 12.68 | 12.69 | 12.69 | - |
May 8, 2024 | 13.24 | 13.51 | 12.94 | 13.00 | 13.00 | - |
May 7, 2024 | 13.52 | 13.64 | 13.16 | 13.23 | 13.23 | - |
May 6, 2024 | 13.98 | 14.02 | 13.44 | 13.49 | 13.49 | - |
May 3, 2024 | 14.51 | 14.58 | 13.48 | 13.49 | 13.49 | - |
May 2, 2024 | 15.14 | 16.09 | 14.60 | 14.68 | 14.68 | - |
May 1, 2024 | 15.75 | 16.22 | 14.35 | 15.39 | 15.39 | - |
Apr 30, 2024 | 14.82 | 15.90 | 14.67 | 15.65 | 15.65 | - |
Apr 29, 2024 | 15.37 | 15.42 | 14.63 | 14.67 | 14.67 | - |
Apr 26, 2024 | 15.49 | 16.06 | 14.92 | 15.03 | 15.03 | - |
Apr 25, 2024 | 16.25 | 17.55 | 15.27 | 15.37 | 15.37 | - |
Apr 24, 2024 | 15.76 | 16.38 | 15.58 | 15.97 | 15.97 | - |
Apr 23, 2024 | 16.72 | 16.76 | 15.69 | 15.69 | 15.69 | - |
Apr 22, 2024 | 18.59 | 18.72 | 16.69 | 16.94 | 16.94 | - |
Apr 19, 2024 | 21.33 | 21.36 | 18.17 | 18.71 | 18.71 | - |
Apr 18, 2024 | 17.91 | 18.37 | 17.21 | 18.00 | 18.00 | - |
Apr 17, 2024 | 18.24 | 19.11 | 17.54 | 18.21 | 18.21 | - |
Apr 16, 2024 | 19.49 | 19.56 | 17.64 | 18.40 | 18.40 | - |
Apr 15, 2024 | 16.94 | 19.46 | 16.26 | 19.23 | 19.23 | - |
Apr 12, 2024 | 14.91 | 19.20 | 14.91 | 17.31 | 17.31 | - |
Apr 11, 2024 | 16.02 | 17.61 | 14.91 | 14.91 | 14.91 | - |
Apr 10, 2024 | 15.24 | 16.62 | 14.59 | 15.80 | 15.80 | - |
Apr 9, 2024 | 15.34 | 16.63 | 14.94 | 14.98 | 14.98 | - |
Apr 8, 2024 | 16.24 | 16.50 | 15.11 | 15.19 | 15.19 | - |
Apr 5, 2024 | 16.45 | 16.75 | 15.53 | 16.03 | 16.03 | - |
Apr 4, 2024 | 14.29 | 16.92 | 13.74 | 16.35 | 16.35 | - |
Apr 3, 2024 | 15.00 | 15.18 | 14.25 | 14.33 | 14.33 | - |
Apr 2, 2024 | 13.74 | 15.43 | 13.68 | 14.61 | 14.61 | - |
Apr 1, 2024 | 13.61 | 14.15 | 13.55 | 13.65 | 13.65 | - |
Mar 28, 2024 | 12.93 | 13.10 | 12.84 | 13.01 | 13.01 | - |
Mar 27, 2024 | 13.13 | 13.34 | 12.66 | 12.78 | 12.78 | - |
Mar 26, 2024 | 13.12 | 13.43 | 12.84 | 13.24 | 13.24 | - |
Mar 25, 2024 | 13.67 | 13.67 | 13.11 | 13.19 | 13.19 | - |
Mar 22, 2024 | 12.92 | 13.15 | 12.58 | 13.06 | 13.06 | - |
Mar 21, 2024 | 12.98 | 13.08 | 12.40 | 12.92 | 12.92 | - |
Mar 20, 2024 | 13.83 | 14.17 | 13.01 | 13.04 | 13.04 | - |
Mar 19, 2024 | 14.50 | 14.86 | 13.80 | 13.82 | 13.82 | - |
Mar 18, 2024 | 14.75 | 14.85 | 14.26 | 14.33 | 14.33 | - |
Mar 15, 2024 | 14.33 | 15.53 | 14.14 | 14.41 | 14.41 | - |
Mar 14, 2024 | 13.62 | 15.33 | 13.42 | 14.40 | 14.40 | - |
Mar 13, 2024 | 13.89 | 14.04 | 13.67 | 13.75 | 13.75 | - |
Mar 12, 2024 | 14.97 | 15.20 | 13.81 | 13.84 | 13.84 | - |
Mar 11, 2024 | 15.51 | 16.04 | 15.13 | 15.22 | 15.22 | - |
Mar 8, 2024 | 14.22 | 15.53 | 13.97 | 14.74 | 14.74 | - |
Mar 7, 2024 | 14.98 | 14.98 | 14.25 | 14.44 | 14.44 | - |
Mar 6, 2024 | 14.27 | 14.93 | 13.89 | 14.50 | 14.50 | - |
Mar 5, 2024 | 13.75 | 15.10 | 13.75 | 14.46 | 14.46 | - |
Mar 4, 2024 | 13.49 | 13.58 | 13.32 | 13.49 | 13.49 | - |
Mar 1, 2024 | 13.34 | 13.66 | 13.08 | 13.11 | 13.11 | - |
Feb 29, 2024 | 14.14 | 14.15 | 13.30 | 13.40 | 13.40 | - |
Feb 28, 2024 | 13.52 | 13.90 | 13.44 | 13.84 | 13.84 | - |
Feb 27, 2024 | 13.63 | 13.75 | 13.41 | 13.43 | 13.43 | - |
Feb 26, 2024 | 14.17 | 14.20 | 13.66 | 13.74 | 13.74 | - |
Feb 23, 2024 | 14.31 | 14.31 | 13.64 | 13.75 | 13.75 | - |
Feb 22, 2024 | 14.28 | 14.64 | 14.12 | 14.54 | 14.54 | - |
Feb 21, 2024 | 15.54 | 16.12 | 15.22 | 15.34 | 15.34 | - |
Feb 20, 2024 | 15.09 | 15.91 | 15.07 | 15.42 | 15.42 | - |
Feb 16, 2024 | 13.94 | 14.71 | 13.75 | 14.24 | 14.24 | - |
Feb 15, 2024 | 14.27 | 14.64 | 13.94 | 14.01 | 14.01 | - |
Feb 14, 2024 | 15.38 | 15.47 | 14.22 | 14.38 | 14.38 | - |
Feb 13, 2024 | 13.96 | 17.94 | 13.43 | 15.85 | 15.85 | - |
Feb 12, 2024 | 13.48 | 13.94 | 13.34 | 13.93 | 13.93 | - |
Feb 9, 2024 | 12.79 | 13.01 | 12.69 | 12.93 | 12.93 | - |
Feb 8, 2024 | 12.95 | 13.17 | 12.74 | 12.79 | 12.79 | - |
Feb 7, 2024 | 13.06 | 13.13 | 12.81 | 12.83 | 12.83 | - |
Feb 6, 2024 | 13.57 | 13.78 | 12.98 | 13.06 | 13.06 | - |
Feb 5, 2024 | 14.37 | 14.53 | 13.58 | 13.67 | 13.67 | - |
Feb 2, 2024 | 13.95 | 14.23 | 13.39 | 13.85 | 13.85 | - |
Feb 1, 2024 | 14.21 | 14.63 | 13.87 | 13.88 | 13.88 | - |
Jan 31, 2024 | 13.42 | 14.61 | 13.18 | 14.35 | 14.35 | - |
Jan 30, 2024 | 13.69 | 13.74 | 13.23 | 13.31 | 13.31 | - |
Jan 29, 2024 | 13.98 | 15.35 | 13.59 | 13.60 | 13.60 | - |
Jan 26, 2024 | 13.73 | 14.10 | 13.20 | 13.26 | 13.26 | - |
Jan 25, 2024 | 13.18 | 13.58 | 13.06 | 13.45 | 13.45 | - |
Jan 24, 2024 | 12.66 | 13.18 | 12.41 | 13.14 | 13.14 | - |
Jan 23, 2024 | 13.20 | 13.29 | 12.53 | 12.55 | 12.55 | - |
Jan 22, 2024 | 13.77 | 13.84 | 13.17 | 13.19 | 13.19 | - |
Jan 19, 2024 | 13.80 | 14.58 | 13.28 | 13.30 | 13.30 | - |
Jan 18, 2024 | 14.85 | 14.89 | 13.89 | 14.13 | 14.13 | - |
Jan 17, 2024 | 14.59 | 15.40 | 14.38 | 14.79 | 14.79 | - |
Jan 16, 2024 | 14.12 | 14.35 | 13.52 | 13.84 | 13.84 | - |
Jan 12, 2024 | 12.66 | 13.08 | 12.47 | 12.70 | 12.70 | - |
Jan 11, 2024 | 12.64 | 13.31 | 12.35 | 12.44 | 12.44 | - |
Jan 10, 2024 | 12.86 | 12.95 | 12.67 | 12.69 | 12.69 | - |
Jan 9, 2024 | 13.20 | 13.45 | 12.74 | 12.76 | 12.76 | - |
Jan 8, 2024 | 14.00 | 14.18 | 13.02 | 13.08 | 13.08 | - |
Jan 5, 2024 | 14.24 | 14.58 | 13.29 | 13.35 | 13.35 | - |
Jan 4, 2024 | 13.93 | 14.20 | 13.64 | 14.13 | 14.13 | - |
Jan 3, 2024 | 13.35 | 14.22 | 13.33 | 14.04 | 14.04 | - |
Jan 2, 2024 | 13.22 | 14.23 | 13.10 | 13.20 | 13.20 | - |
Dec 29, 2023 | 12.55 | 13.19 | 12.36 | 12.45 | 12.45 | - |
Dec 28, 2023 | 12.44 | 12.65 | 12.38 | 12.47 | 12.47 | - |
Dec 27, 2023 | 13.02 | 13.04 | 12.37 | 12.43 | 12.43 | - |
Dec 26, 2023 | 13.77 | 13.80 | 12.96 | 12.99 | 12.99 | - |
Dec 22, 2023 | 13.72 | 13.96 | 13.00 | 13.03 | 13.03 | - |
Dec 21, 2023 | 13.40 | 14.49 | 13.34 | 13.65 | 13.65 | - |
Dec 20, 2023 | 12.63 | 13.93 | 12.29 | 13.67 | 13.67 | - |
Dec 19, 2023 | 12.60 | 12.60 | 12.33 | 12.53 | 12.53 | - |
Dec 18, 2023 | 12.62 | 12.64 | 12.40 | 12.56 | 12.56 | - |
Dec 15, 2023 | 12.12 | 12.54 | 12.01 | 12.28 | 12.28 | - |
Dec 14, 2023 | 11.96 | 12.74 | 11.84 | 12.48 | 12.48 | - |
Dec 13, 2023 | 12.20 | 12.46 | 11.82 | 12.19 | 12.19 | - |
Dec 12, 2023 | 12.69 | 12.74 | 11.81 | 12.07 | 12.07 | - |
Dec 11, 2023 | 13.05 | 13.14 | 12.61 | 12.63 | 12.63 | - |
Dec 8, 2023 | 13.14 | 13.24 | 12.35 | 12.35 | 12.35 | - |
Dec 7, 2023 | 13.17 | 13.28 | 12.95 | 13.06 | 13.06 | - |
Dec 6, 2023 | 12.78 | 13.03 | 12.64 | 12.97 | 12.97 | - |
Dec 5, 2023 | 13.26 | 13.76 | 12.81 | 12.85 | 12.85 | - |
Dec 4, 2023 | 13.28 | 13.70 | 12.98 | 13.08 | 13.08 | - |
Dec 1, 2023 | 12.94 | 12.96 | 12.48 | 12.63 | 12.63 | - |
Nov 30, 2023 | 13.07 | 13.39 | 12.82 | 12.92 | 12.92 | - |
Nov 29, 2023 | 12.71 | 13.10 | 12.48 | 12.98 | 12.98 | - |
Nov 28, 2023 | 12.78 | 14.30 | 12.56 | 12.69 | 12.69 | - |
Nov 27, 2023 | 13.14 | 13.28 | 12.64 | 12.69 | 12.69 | - |
Nov 24, 2023 | 13.03 | 13.17 | 12.45 | 12.46 | 12.46 | - |
Nov 22, 2023 | 13.08 | 13.25 | 12.82 | 12.85 | 12.85 | - |
Nov 21, 2023 | 13.45 | 14.31 | 13.13 | 13.35 | 13.35 | - |
Nov 20, 2023 | 14.26 | 14.31 | 13.39 | 13.41 | 13.41 | - |
Nov 17, 2023 | 14.18 | 14.19 | 13.67 | 13.80 | 13.80 | - |
Nov 16, 2023 | 14.12 | 14.42 | 13.68 | 14.32 | 14.32 | - |
Nov 15, 2023 | 14.21 | 14.35 | 13.97 | 14.18 | 14.18 | - |
Nov 14, 2023 | 14.83 | 14.86 | 13.91 | 14.16 | 14.16 | - |
Nov 13, 2023 | 15.16 | 15.19 | 14.58 | 14.76 | 14.76 | - |
Nov 10, 2023 | 15.09 | 15.45 | 14.16 | 14.17 | 14.17 | - |
Nov 9, 2023 | 14.61 | 15.57 | 14.13 | 15.29 | 15.29 | - |
Nov 8, 2023 | 14.91 | 15.09 | 14.30 | 14.45 | 14.45 | - |
Nov 7, 2023 | 15.10 | 15.17 | 14.71 | 14.81 | 14.81 | - |
Nov 6, 2023 | 15.39 | 15.58 | 14.84 | 14.89 | 14.89 | - |
Nov 3, 2023 | 15.70 | 15.83 | 14.91 | 14.91 | 14.91 | - |
Nov 2, 2023 | 16.59 | 16.62 | 15.58 | 15.66 | 15.66 | - |
Nov 1, 2023 | 18.02 | 18.42 | 16.63 | 16.87 | 16.87 | - |
Oct 31, 2023 | 19.86 | 19.86 | 17.97 | 18.14 | 18.14 | - |
Oct 30, 2023 | 21.13 | 21.16 | 19.55 | 19.75 | 19.75 | - |
Oct 27, 2023 | 20.39 | 22.07 | 19.72 | 21.27 | 21.27 | - |
Oct 26, 2023 | 21.78 | 21.96 | 20.22 | 20.68 | 20.68 | - |
Oct 25, 2023 | 19.39 | 21.24 | 18.86 | 20.19 | 20.19 | - |
Oct 24, 2023 | 20.03 | 20.24 | 18.65 | 18.97 | 18.97 | - |
Oct 23, 2023 | 21.83 | 23.08 | 19.48 | 20.37 | 20.37 | - |
Oct 20, 2023 | 21.59 | 21.83 | 20.42 | 21.71 | 21.71 | - |
Oct 19, 2023 | 19.73 | 21.40 | 18.55 | 21.40 | 21.40 | - |
Oct 18, 2023 | 18.36 | 20.15 | 17.88 | 19.22 | 19.22 | - |
Oct 17, 2023 | 17.41 | 18.54 | 16.97 | 17.88 | 17.88 | - |
Oct 16, 2023 | 19.10 | 19.57 | 17.14 | 17.21 | 17.21 | - |
Oct 13, 2023 | 16.53 | 20.78 | 16.50 | 19.32 | 19.32 | - |
Oct 12, 2023 | 16.08 | 18.08 | 15.44 | 16.69 | 16.69 | - |
Oct 11, 2023 | 16.95 | 17.78 | 16.09 | 16.09 | 16.09 | - |
Oct 10, 2023 | 17.70 | 17.86 | 16.51 | 17.03 | 17.03 | - |
Oct 9, 2023 | 19.54 | 19.60 | 17.56 | 17.70 | 17.70 | - |
Oct 6, 2023 | 18.73 | 19.93 | 17.19 | 17.45 | 17.45 | - |
Oct 5, 2023 | 18.67 | 19.58 | 18.26 | 18.49 | 18.49 | - |
Oct 4, 2023 | 20.72 | 20.88 | 18.30 | 18.58 | 18.58 | - |
Oct 3, 2023 | 17.81 | 20.48 | 17.52 | 19.78 | 19.78 | - |
Oct 2, 2023 | 17.31 | 18.55 | 16.93 | 17.61 | 17.61 | - |
Sep 29, 2023 | 16.87 | 17.74 | 15.83 | 17.52 | 17.52 | - |
Sep 28, 2023 | 18.22 | 18.77 | 17.06 | 17.34 | 17.34 | - |
Sep 27, 2023 | 18.29 | 19.71 | 18.03 | 18.22 | 18.22 | - |
Sep 26, 2023 | 18.03 | 19.50 | 17.17 | 18.94 | 18.94 | - |
Sep 25, 2023 | 17.25 | 18.41 | 16.79 | 16.90 | 16.90 | - |
Sep 22, 2023 | 17.31 | 17.41 | 15.93 | 17.20 | 17.20 | - |
Sep 21, 2023 | 15.49 | 17.54 | 15.10 | 17.54 | 17.54 | - |
Sep 20, 2023 | 14.18 | 15.15 | 13.57 | 15.14 | 15.14 | - |
Sep 19, 2023 | 14.11 | 14.88 | 13.86 | 14.11 | 14.11 | - |
Sep 18, 2023 | 14.40 | 14.75 | 13.86 | 14.00 | 14.00 | - |
Sep 15, 2023 | 12.70 | 14.17 | 12.68 | 13.79 | 13.79 | - |
Sep 14, 2023 | 13.39 | 13.46 | 12.79 | 12.82 | 12.82 | - |
Sep 13, 2023 | 14.42 | 14.68 | 13.41 | 13.48 | 13.48 | - |
Sep 12, 2023 | 14.02 | 14.42 | 13.71 | 14.23 | 14.23 | - |
Sep 11, 2023 | 14.17 | 14.33 | 13.74 | 13.80 | 13.80 | - |
Sep 8, 2023 | 14.22 | 14.87 | 13.58 | 13.84 | 13.84 | - |
Sep 7, 2023 | 14.81 | 15.69 | 14.40 | 14.40 | 14.40 | - |
Sep 6, 2023 | 14.27 | 15.30 | 14.13 | 14.45 | 14.45 | - |
Sep 5, 2023 | 14.15 | 14.47 | 13.70 | 14.01 | 14.01 | - |
Sep 1, 2023 | 13.56 | 13.56 | 13.02 | 13.09 | 13.09 | - |
Aug 31, 2023 | 13.98 | 14.00 | 13.44 | 13.57 | 13.57 | - |
Aug 30, 2023 | 14.53 | 14.70 | 13.83 | 13.88 | 13.88 | - |
Aug 29, 2023 | 15.08 | 15.30 | 14.34 | 14.45 | 14.45 | - |
Aug 28, 2023 | 16.24 | 16.28 | 15.00 | 15.08 | 15.08 | - |
Aug 25, 2023 | 17.21 | 17.36 | 15.45 | 15.68 | 15.68 | - |
Aug 24, 2023 | 15.57 | 17.32 | 15.48 | 17.20 | 17.20 | - |
Aug 23, 2023 | 16.64 | 17.10 | 15.91 | 15.98 | 15.98 | - |
Aug 22, 2023 | 16.96 | 17.58 | 16.61 | 16.97 | 16.97 | - |
Aug 21, 2023 | 18.03 | 18.11 | 16.88 | 17.13 | 17.13 | - |
Aug 18, 2023 | 17.80 | 18.88 | 17.14 | 17.30 | 17.30 | - |
Aug 17, 2023 | 16.96 | 18.13 | 16.40 | 17.89 | 17.89 | - |
Aug 16, 2023 | 16.54 | 16.93 | 15.80 | 16.78 | 16.78 | - |
Aug 15, 2023 | 14.95 | 16.57 | 14.91 | 16.46 | 16.46 | - |
Aug 14, 2023 | 15.88 | 16.06 | 14.77 | 14.82 | 14.82 | - |
Aug 11, 2023 | 15.53 | 16.51 | 14.84 | 14.84 | 14.84 | - |
Aug 10, 2023 | 15.58 | 16.86 | 14.60 | 15.85 | 15.85 | - |
Aug 9, 2023 | 15.81 | 16.87 | 15.38 | 15.96 | 15.96 | - |
Aug 8, 2023 | 16.28 | 18.14 | 15.96 | 15.99 | 15.99 | - |
Aug 7, 2023 | 16.90 | 17.36 | 15.77 | 15.77 | 15.77 | - |
Aug 4, 2023 | 16.01 | 17.39 | 14.57 | 17.10 | 17.10 | - |
Aug 3, 2023 | 16.77 | 17.42 | 15.72 | 15.92 | 15.92 | - |
Aug 2, 2023 | 15.70 | 16.48 | 14.95 | 16.09 | 16.09 | - |
Aug 1, 2023 | 13.75 | 14.30 | 13.75 | 13.93 | 13.93 | - |
Jul 31, 2023 | 13.98 | 14.09 | 13.57 | 13.63 | 13.63 | - |
Jul 28, 2023 | 14.03 | 14.18 | 13.27 | 13.33 | 13.33 | - |
Jul 27, 2023 | 13.14 | 15.02 | 12.74 | 14.41 | 14.41 | - |
Jul 26, 2023 | 13.86 | 14.16 | 13.15 | 13.19 | 13.19 | - |
Jul 25, 2023 | 14.02 | 14.09 | 13.82 | 13.86 | 13.86 | - |
Jul 24, 2023 | 14.29 | 14.30 | 13.73 | 13.91 | 13.91 | - |
Jul 21, 2023 | 13.87 | 13.89 | 13.37 | 13.60 | 13.60 | - |
Jul 20, 2023 | 13.96 | 14.23 | 13.58 | 13.99 | 13.99 | - |
Jul 19, 2023 | 13.32 | 13.84 | 13.12 | 13.76 | 13.76 | - |
Jul 18, 2023 | 13.61 | 13.67 | 13.29 | 13.30 | 13.30 | - |
Jul 17, 2023 | 13.78 | 14.00 | 13.43 | 13.48 | 13.48 | - |
Jul 14, 2023 | 13.72 | 13.76 | 13.22 | 13.34 | 13.34 | - |
Jul 13, 2023 | 13.44 | 13.61 | 13.12 | 13.61 | 13.61 | - |
Jul 12, 2023 | 14.82 | 14.82 | 13.51 | 13.54 | 13.54 | - |
Jul 11, 2023 | 15.02 | 15.25 | 14.63 | 14.84 | 14.84 | - |
Jul 10, 2023 | 16.08 | 16.21 | 15.04 | 15.07 | 15.07 | - |
Jul 7, 2023 | 15.97 | 16.06 | 14.33 | 14.83 | 14.83 | - |
Jul 6, 2023 | 14.85 | 17.08 | 14.79 | 15.44 | 15.44 | - |
Jul 5, 2023 | 14.19 | 14.74 | 14.05 | 14.18 | 14.18 | - |
Jul 3, 2023 | 13.85 | 13.85 | 13.47 | 13.57 | 13.57 | - |
Jun 30, 2023 | 13.51 | 13.59 | 12.96 | 13.59 | 13.59 | - |
Jun 29, 2023 | 13.64 | 13.85 | 13.41 | 13.54 | 13.54 | - |
Jun 28, 2023 | 13.90 | 13.96 | 13.36 | 13.43 | 13.43 | - |
Jun 27, 2023 | 14.11 | 14.34 | 13.59 | 13.74 | 13.74 | - |
Jun 26, 2023 | 14.43 | 14.71 | 13.78 | 14.25 | 14.25 | - |
Jun 23, 2023 | 13.24 | 13.80 | 12.88 | 13.44 | 13.44 | - |
Jun 22, 2023 | 13.88 | 13.98 | 12.73 | 12.91 | 12.91 | - |
Jun 21, 2023 | 13.88 | 13.89 | 13.10 | 13.20 | 13.20 | - |
Jun 20, 2023 | 14.36 | 14.67 | 13.86 | 13.88 | 13.88 | - |
Jun 16, 2023 | 14.49 | 14.54 | 13.48 | 13.54 | 13.54 | - |
Jun 15, 2023 | 14.09 | 14.52 | 13.79 | 14.50 | 14.50 | - |
Jun 14, 2023 | 14.48 | 14.73 | 13.83 | 13.88 | 13.88 | - |
Related Tickers
^GSPC S&P 500
5,431.60
-0.04%
^DJI Dow Jones Industrial Average
38,589.16
-0.15%
^IXIC NASDAQ Composite
17,688.88
+0.12%
^NYA NYSE COMPOSITE (DJ)
17,817.26
-0.59%
^XAX NYSE AMEX COMPOSITE INDEX
4,602.46
-0.23%
^BUK100P Cboe UK 100
811.22
-0.15%
^RUT Russell 2000
2,006.16
-1.61%
^FTSE FTSE 100
8,146.86
-0.21%
^GDAXI DAX PERFORMANCE-INDEX
18,002.02
-1.44%
^FCHI CAC 40
7,503.27
-2.66%
^STOXX50E ESTX 50 PR.EUR
4,839.14
-1.95%
^N100 Euronext 100 Index
1,475.66
-1.92%
^BFX BEL 20
3,833.37
-0.92%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,814.56
+0.24%
^HSI HANG SENG INDEX
17,941.78
-0.94%
000001.SS SSE Composite Index
3,032.63
+0.12%
399001.SZ Shenzhen Index
9,252.25
+0.50%
^STI STI Index
3,297.55
-0.81%
^AXJO S&P/ASX 200
7,724.30
-0.33%
^AORD ALL ORDINARIES
7,974.80
-0.35%
^BSESN S&P BSE SENSEX
76,992.77
+0.24%
^JKSE IDX COMPOSITE
6,734.83
-1.42%
^KLSE FTSE Bursa Malaysia KLCI
1,607.32
-0.18%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,864.89
-0.07%
^KS11 KOSPI Composite Index
2,758.42
+0.13%
^TWII TSEC weighted index
22,504.72
+0.86%
^GSPTSE S&P/TSX Composite index
21,639.10
-0.27%
^BVSP IBOVESPA
119,662.38
+0.08%
^MXX IPC MEXICO
52,222.94
-0.10%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,949.08
-0.87%
^CASE30 EGX 30 Price Return Index
26,417.60
+1.09%
^JN0U.JO Top 40 USD Net TRI Index
4,122.59
+0.92%