UK markets open in 1 hour 7 minutes
NIKKEI 225
39,039.52 +422.42 (+1.09%) HANG SENG
18,873.96 -321.64 (-1.68%) CRUDE OIL
76.93 -0.64 (-0.83%) GOLD FUTURES
2,368.60 -24.30 (-1.02%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,492.73 -400.00 (-0.73%)
United Global Durable Equities USD Acc (0P00016JD0)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 17 May 2024 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | 1.9640 | - |
| 16 May 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 15 May 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 14 May 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 13 May 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 10 May 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 09 May 2024 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | 1.9530 | - |
| 08 May 2024 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 07 May 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 06 May 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 03 May 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 02 May 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 29 Apr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 26 Apr 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 25 Apr 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 24 Apr 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 23 Apr 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 22 Apr 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 19 Apr 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 18 Apr 2024 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | 1.8470 | - |
| 17 Apr 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 16 Apr 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| 15 Apr 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 12 Apr 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 11 Apr 2024 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | 1.8870 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 08 Apr 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 05 Apr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 04 Apr 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| 03 Apr 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 02 Apr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 01 Apr 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 28 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 27 Mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 26 Mar 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 25 Mar 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 22 Mar 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 21 Mar 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 20 Mar 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 19 Mar 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 18 Mar 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| 15 Mar 2024 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | 1.9520 | - |
| 14 Mar 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 13 Mar 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 12 Mar 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 11 Mar 2024 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | 1.9590 | - |
| 08 Mar 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 07 Mar 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | - |
| 06 Mar 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | - |
| 05 Mar 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 04 Mar 2024 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | 1.9490 | - |
| 01 Mar 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 29 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 28 Feb 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 27 Feb 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 26 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 23 Feb 2024 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | 1.9460 | - |
| 22 Feb 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 21 Feb 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 20 Feb 2024 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | 1.9190 | - |
| 16 Feb 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 15 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 14 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 13 Feb 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 08 Feb 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 07 Feb 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 06 Feb 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 05 Feb 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 02 Feb 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 01 Feb 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 31 Jan 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 30 Jan 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 29 Jan 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 26 Jan 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 25 Jan 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
| 24 Jan 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
| 23 Jan 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | - |
| 22 Jan 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | - |
| 19 Jan 2024 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | 1.8670 | - |
| 18 Jan 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 17 Jan 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 16 Jan 2024 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | 1.8630 | - |
| 12 Jan 2024 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | 1.8840 | - |
| 11 Jan 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 10 Jan 2024 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | 1.8770 | - |
| 09 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 08 Jan 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 05 Jan 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 04 Jan 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | - |
| 03 Jan 2024 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | 1.8530 | - |
| 02 Jan 2024 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | 1.8690 | - |
| 29 Dec 2023 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.