^FVX - Treasury Yield 5 Years
ICE Futures - ICE Futures Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 3.9110 | 3.9380 | 3.8600 | 3.9090 | 3.9090 | - |
| 08 Jun 2023 | 3.9530 | 3.9580 | 3.8460 | 3.8560 | 3.8560 | - |
| 07 Jun 2023 | 3.8560 | 3.9600 | 3.8510 | 3.9190 | 3.9190 | - |
| 06 Jun 2023 | 3.8160 | 3.8820 | 3.8160 | 3.8560 | 3.8560 | - |
| 05 Jun 2023 | 3.9030 | 3.9190 | 3.7920 | 3.8300 | 3.8300 | - |
| 04 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | 3.7170 | 3.8560 | 3.7150 | 3.8420 | 3.8420 | - |
| 01 Jun 2023 | 3.7770 | 3.7860 | 3.6650 | 3.7010 | 3.7010 | - |
| 31 May 2023 | 3.7620 | 3.8120 | 3.7360 | 3.7430 | 3.7430 | - |
| 30 May 2023 | 3.8400 | 3.8900 | 3.8140 | 3.8260 | 3.8260 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 28 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 3.8870 | 3.9900 | 3.8680 | 3.9380 | 3.9380 | - |
| 25 May 2023 | 3.8120 | 3.8960 | 3.7860 | 3.8960 | 3.8960 | - |
| 24 May 2023 | 3.7340 | 3.8220 | 3.7340 | 3.7820 | 3.7820 | - |
| 23 May 2023 | 3.8080 | 3.8260 | 3.7390 | 3.7480 | 3.7480 | - |
| 22 May 2023 | 3.7390 | 3.7870 | 3.7180 | 3.7670 | 3.7670 | - |
| 21 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 3.7140 | 3.7860 | 3.6600 | 3.7480 | 3.7480 | - |
| 18 May 2023 | 3.6110 | 3.7040 | 3.6110 | 3.6980 | 3.6980 | - |
| 17 May 2023 | 3.5080 | 3.6020 | 3.5070 | 3.5920 | 3.5920 | - |
| 16 May 2023 | 3.4440 | 3.5550 | 3.4440 | 3.5220 | 3.5220 | - |
| 15 May 2023 | 3.4840 | 3.4860 | 3.4360 | 3.4690 | 3.4690 | - |
| 14 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 3.3760 | 3.4530 | 3.3550 | 3.4510 | 3.4510 | - |
| 11 May 2023 | 3.3470 | 3.3660 | 3.2820 | 3.3590 | 3.3590 | - |
| 10 May 2023 | 3.4980 | 3.5520 | 3.3590 | 3.3730 | 3.3730 | - |
| 09 May 2023 | 3.4740 | 3.5240 | 3.4710 | 3.4950 | 3.4950 | - |
| 08 May 2023 | 3.4760 | 3.5020 | 3.4530 | 3.5000 | 3.5000 | - |
| 07 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 3.3440 | 3.4410 | 3.3440 | 3.4190 | 3.4190 | - |
| 04 May 2023 | 3.2950 | 3.3800 | 3.2050 | 3.2760 | 3.2760 | - |
| 03 May 2023 | 3.4450 | 3.4520 | 3.3610 | 3.4110 | 3.4110 | - |
| 02 May 2023 | 3.5970 | 3.6220 | 3.4420 | 3.4660 | 3.4660 | - |
| 01 May 2023 | 3.5740 | 3.6330 | 3.5340 | 3.6330 | 3.6330 | - |
| 30 Apr 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 3.5600 | 3.5830 | 3.5090 | 3.5360 | 3.5360 | - |
| 27 Apr 2023 | 3.4850 | 3.6090 | 3.4780 | 3.6020 | 3.6020 | - |
| 26 Apr 2023 | 3.4660 | 3.5240 | 3.4230 | 3.4800 | 3.4800 | - |
| 25 Apr 2023 | 3.5170 | 3.5170 | 3.4180 | 3.4420 | 3.4420 | - |
| 24 Apr 2023 | 3.6370 | 3.6370 | 3.5900 | 3.6050 | 3.6050 | - |
| 23 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 3.6160 | 3.6730 | 3.5810 | 3.6610 | 3.6610 | - |
| 20 Apr 2023 | 3.6680 | 3.6820 | 3.6160 | 3.6400 | 3.6400 | - |
| 19 Apr 2023 | 3.7490 | 3.7500 | 3.7080 | 3.7220 | 3.7220 | - |
| 18 Apr 2023 | 3.6770 | 3.7050 | 3.6460 | 3.6750 | 3.6750 | - |
| 17 Apr 2023 | 3.6470 | 3.7030 | 3.6320 | 3.6930 | 3.6930 | - |
| 16 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 3.5040 | 3.6250 | 3.4980 | 3.6110 | 3.6110 | - |
| 13 Apr 2023 | 3.4930 | 3.5180 | 3.4130 | 3.5070 | 3.5070 | - |
| 12 Apr 2023 | 3.5540 | 3.5760 | 3.4020 | 3.4760 | 3.4760 | - |
| 11 Apr 2023 | 3.5070 | 3.5750 | 3.4880 | 3.5500 | 3.5500 | - |
| 10 Apr 2023 | 3.4680 | 3.5400 | 3.4540 | 3.5190 | 3.5190 | - |
| 09 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 3.3020 | 3.3740 | 3.2780 | 3.3570 | 3.3570 | - |
| 05 Apr 2023 | 3.3490 | 3.3660 | 3.2690 | 3.3440 | 3.3440 | - |
| 04 Apr 2023 | 3.5630 | 3.5770 | 3.3860 | 3.3880 | 3.3880 | - |
| 03 Apr 2023 | 3.6370 | 3.6490 | 3.5010 | 3.5290 | 3.5290 | - |
| 02 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | 3.6920 | 3.6990 | 3.6110 | 3.6110 | 3.6110 | - |
| 30 Mar 2023 | 3.6870 | 3.7270 | 3.6600 | 3.6630 | 3.6630 | - |
| 29 Mar 2023 | 3.6840 | 3.7220 | 3.6390 | 3.6750 | 3.6750 | - |
| 28 Mar 2023 | 3.6290 | 3.6860 | 3.5930 | 3.6620 | 3.6620 | - |
| 27 Mar 2023 | 3.5450 | 3.6100 | 3.5330 | 3.5950 | 3.5950 | - |
| 26 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 3.2460 | 3.4230 | 3.2460 | 3.4090 | 3.4090 | - |
| 23 Mar 2023 | 3.5440 | 3.5750 | 3.4020 | 3.4170 | 3.4170 | - |
| 22 Mar 2023 | 3.7840 | 3.8000 | 3.5170 | 3.5730 | 3.5730 | - |
| 21 Mar 2023 | 3.7100 | 3.7570 | 3.6610 | 3.7460 | 3.7460 | - |
| 20 Mar 2023 | 3.4320 | 3.6240 | 3.4320 | 3.5750 | 3.5750 | - |
| 19 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 3.6530 | 3.6530 | 3.4590 | 3.4660 | 3.4660 | - |
| 16 Mar 2023 | 3.5300 | 3.7500 | 3.4600 | 3.7420 | 3.7420 | - |
| 15 Mar 2023 | 3.6520 | 3.6520 | 3.4450 | 3.5780 | 3.5780 | - |
| 14 Mar 2023 | 3.7780 | 3.9090 | 3.7490 | 3.7980 | 3.7980 | - |
| 13 Mar 2023 | 3.6630 | 3.7420 | 3.5500 | 3.6660 | 3.6660 | - |
| 12 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | 4.0890 | 4.1190 | 3.9280 | 3.9540 | 3.9540 | - |
| 09 Mar 2023 | 4.3510 | 4.3580 | 4.1860 | 4.2210 | 4.2210 | - |
| 08 Mar 2023 | 4.3290 | 4.3510 | 4.2500 | 4.3360 | 4.3360 | - |
| 07 Mar 2023 | 4.2370 | 4.3290 | 4.2180 | 4.3150 | 4.3150 | - |
| 06 Mar 2023 | 4.1980 | 4.2760 | 4.1910 | 4.2710 | 4.2710 | - |
| 05 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 4.2790 | 4.3170 | 4.2400 | 4.2530 | 4.2530 | - |
| 02 Mar 2023 | 4.3140 | 4.3500 | 4.3040 | 4.3250 | 4.3250 | - |
| 01 Mar 2023 | 4.2030 | 4.2790 | 4.1980 | 4.2630 | 4.2630 | - |
| 28 Feb 2023 | 4.1910 | 4.2290 | 4.1590 | 4.1680 | 4.1680 | - |
| 27 Feb 2023 | 4.2240 | 4.2240 | 4.1540 | 4.1730 | 4.1730 | - |
| 26 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 4.1540 | 4.2430 | 4.1520 | 4.2100 | 4.2100 | - |
| 23 Feb 2023 | 4.1470 | 4.1890 | 4.0870 | 4.1050 | 4.1050 | - |
| 22 Feb 2023 | 4.1420 | 4.1640 | 4.1160 | 4.1510 | 4.1510 | - |
| 21 Feb 2023 | 4.1030 | 4.1850 | 4.0940 | 4.1750 | 4.1750 | - |
| 19 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 4.1020 | 4.1130 | 4.0330 | 4.0360 | 4.0360 | - |
| 16 Feb 2023 | 4.0190 | 4.0910 | 4.0050 | 4.0480 | 4.0480 | - |
| 15 Feb 2023 | 4.0190 | 4.0690 | 3.9890 | 4.0400 | 4.0400 | - |
| 14 Feb 2023 | 3.8860 | 4.0380 | 3.8150 | 4.0030 | 4.0030 | - |
| 13 Feb 2023 | 3.9490 | 3.9550 | 3.9100 | 3.9260 | 3.9260 | - |
| 12 Feb 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.