UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,426.90 -11.60 (-0.48%) DOW
39,855.76 +48.99 (+0.12%) Bitcoin GBP
54,942.34 +841.68 (+1.56%)
New Zealand Dollar Futures,Dec- (6NZ24.CME)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 1 |
| 20 May 2024 | 0.6108 | 0.6108 | 0.6108 | 0.6108 | 0.6108 | - |
| 17 May 2024 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | 0.6139 | - |
| 16 May 2024 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | - |
| 15 May 2024 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
| 14 May 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
| 13 May 2024 | 0.6018 | 0.6018 | 0.6018 | 0.6018 | 0.6018 | - |
| 10 May 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 09 May 2024 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | - |
| 08 May 2024 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | - |
| 07 May 2024 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | - |
| 06 May 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
| 03 May 2024 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | 0.6015 | - |
| 02 May 2024 | 0.5968 | 0.5968 | 0.5968 | 0.5968 | 0.5968 | - |
| 01 May 2024 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | - |
| 30 Apr 2024 | 0.5952 | 0.5952 | 0.5898 | 0.5898 | 0.5898 | 1 |
| 29 Apr 2024 | 0.5975 | 0.5979 | 0.5975 | 0.5979 | 0.5979 | 2 |
| 26 Apr 2024 | 0.5947 | 0.5947 | 0.5947 | 0.5947 | 0.5947 | - |
| 25 Apr 2024 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | 0.5945 | - |
| 24 Apr 2024 | 0.5929 | 0.5929 | 0.5929 | 0.5929 | 0.5929 | - |
| 23 Apr 2024 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | 0.5936 | - |
| 22 Apr 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
| 19 Apr 2024 | 0.5885 | 0.5885 | 0.5885 | 0.5885 | 0.5885 | - |
| 18 Apr 2024 | 0.5904 | 0.5904 | 0.5904 | 0.5904 | 0.5904 | - |
| 17 Apr 2024 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | 0.5915 | - |
| 16 Apr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 15 Apr 2024 | 0.5907 | 0.5907 | 0.5907 | 0.5907 | 0.5907 | - |
| 12 Apr 2024 | 0.5950 | 0.5950 | 0.5935 | 0.5935 | 0.5935 | 15 |
| 11 Apr 2024 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | 0.5998 | 15 |
| 10 Apr 2024 | 0.5972 | 0.5972 | 0.5972 | 0.5972 | 0.5972 | - |
| 09 Apr 2024 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | 0.6054 | - |
| 08 Apr 2024 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | 0.6033 | - |
| 05 Apr 2024 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | 0.6014 | - |
| 04 Apr 2024 | 0.6036 | 0.6036 | 0.6036 | 0.6036 | 0.6036 | - |
| 03 Apr 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
| 02 Apr 2024 | 0.5964 | 0.5964 | 0.5964 | 0.5964 | 0.5964 | - |
| 01 Apr 2024 | 0.5946 | 0.5946 | 0.5946 | 0.5946 | 0.5946 | - |
| 28 Mar 2024 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | 0.5975 | - |
| 27 Mar 2024 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | 0.5997 | - |
| 26 Mar 2024 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | 0.6003 | - |
| 25 Mar 2024 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | 0.5999 | - |
| 22 Mar 2024 | 0.5989 | 0.5989 | 0.5989 | 0.5989 | 0.5989 | - |
| 21 Mar 2024 | 0.6037 | 0.6037 | 0.6037 | 0.6037 | 0.6037 | - |
| 20 Mar 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
| 19 Mar 2024 | 0.6047 | 0.6047 | 0.6047 | 0.6047 | 0.6047 | - |
| 18 Mar 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | - |
| 15 Mar 2024 | 0.6084 | 0.6084 | 0.6084 | 0.6084 | 0.6084 | - |
| 14 Mar 2024 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | 0.6126 | - |
| 13 Mar 2024 | 0.6155 | 0.6155 | 0.6155 | 0.6155 | 0.6155 | - |
| 12 Mar 2024 | 0.6148 | 0.6148 | 0.6148 | 0.6148 | 0.6148 | - |
| 11 Mar 2024 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | - |
| 08 Mar 2024 | 0.6169 | 0.6169 | 0.6169 | 0.6169 | 0.6169 | - |
| 07 Mar 2024 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | 0.6166 | - |
| 06 Mar 2024 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | - |
| 05 Mar 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
| 04 Mar 2024 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | 0.6087 | - |
| 01 Mar 2024 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | - |
| 29 Feb 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
| 28 Feb 2024 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | - |
| 27 Feb 2024 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | - |
| 26 Feb 2024 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | 0.6158 | - |
| 23 Feb 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 22 Feb 2024 | 0.6185 | 0.6185 | 0.6185 | 0.6185 | 0.6185 | - |
| 21 Feb 2024 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | 0.6162 | - |
| 20 Feb 2024 | 0.6152 | 0.6152 | 0.6152 | 0.6152 | 0.6152 | - |
| 16 Feb 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 15 Feb 2024 | 0.6095 | 0.6095 | 0.6095 | 0.6095 | 0.6095 | - |
| 14 Feb 2024 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | 0.6066 | - |
| 13 Feb 2024 | 0.6034 | 0.6034 | 0.6034 | 0.6034 | 0.6034 | - |
| 12 Feb 2024 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
| 09 Feb 2024 | 0.6125 | 0.6125 | 0.6125 | 0.6125 | 0.6125 | - |
| 08 Feb 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | - |
| 07 Feb 2024 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | - |
| 06 Feb 2024 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | 0.6065 | - |
| 05 Feb 2024 | 0.6043 | 0.6043 | 0.6043 | 0.6043 | 0.6043 | - |
| 02 Feb 2024 | 0.6061 | 0.6061 | 0.6061 | 0.6061 | 0.6061 | - |
| 01 Feb 2024 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | 0.6121 | - |
| 31 Jan 2024 | 0.6132 | 0.6132 | 0.6132 | 0.6132 | 0.6132 | - |
| 30 Jan 2024 | 0.6123 | 0.6123 | 0.6123 | 0.6123 | 0.6123 | - |
| 29 Jan 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | - |
| 26 Jan 2024 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | 0.6085 | - |
| 25 Jan 2024 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | 0.6097 | - |
| 24 Jan 2024 | 0.6101 | 0.6101 | 0.6101 | 0.6101 | 0.6101 | - |
| 23 Jan 2024 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | - |
| 22 Jan 2024 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | 0.6072 | - |
| 19 Jan 2024 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | 0.6102 | - |
| 18 Jan 2024 | 0.6089 | 0.6089 | 0.6089 | 0.6089 | 0.6089 | - |
| 17 Jan 2024 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | 0.6094 | - |
| 16 Jan 2024 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | 0.6122 | - |
| 12 Jan 2024 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | - |
| 11 Jan 2024 | 0.6219 | 0.6219 | 0.6219 | 0.6219 | 0.6219 | - |
| 10 Jan 2024 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | 0.6216 | - |
| 09 Jan 2024 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | 0.6227 | - |
| 08 Jan 2024 | 0.6238 | 0.6238 | 0.6238 | 0.6238 | 0.6238 | - |
| 05 Jan 2024 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | - |
| 04 Jan 2024 | 0.6221 | 0.6221 | 0.6221 | 0.6221 | 0.6221 | - |
| 03 Jan 2024 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | 0.6234 | - |
| 02 Jan 2024 | 0.6241 | 0.6241 | 0.6241 | 0.6241 | 0.6241 | - |
| 29 Dec 2023 | 0.6311 | 0.6311 | 0.6311 | 0.6311 | 0.6311 | - |
| 28 Dec 2023 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | 0.6322 | - |
| *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.