UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.01 +1.11 (+1.36%) GOLD FUTURES
2,343.30 -3.10 (-0.13%) DOW
38,488.97 +248.99 (+0.65%) Bitcoin GBP
53,635.25 +522.48 (+0.98%)
Federal National Mortgage Association (FNMA)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 869,115 |
| 22 Apr 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 2,710,700 |
| 19 Apr 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 2,726,900 |
| 18 Apr 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 3,034,100 |
| 17 Apr 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 3,894,100 |
| 16 Apr 2024 | 1.4300 | 1.4600 | 1.3400 | 1.4300 | 1.4300 | 3,137,400 |
| 15 Apr 2024 | 1.5600 | 1.5900 | 1.4300 | 1.4700 | 1.4700 | 4,154,200 |
| 12 Apr 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 3,705,700 |
| 11 Apr 2024 | 1.5400 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 2,501,400 |
| 10 Apr 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 2,106,300 |
| 09 Apr 2024 | 1.4900 | 1.6300 | 1.4600 | 1.5700 | 1.5700 | 4,960,900 |
| 08 Apr 2024 | 1.2700 | 1.5000 | 1.2500 | 1.4800 | 1.4800 | 6,773,600 |
| 05 Apr 2024 | 1.5300 | 1.5500 | 1.2600 | 1.2900 | 1.2900 | 8,326,500 |
| 04 Apr 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,992,500 |
| 03 Apr 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 3,648,300 |
| 02 Apr 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 2,994,700 |
| 01 Apr 2024 | 1.5700 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 4,950,400 |
| 28 Mar 2024 | 1.8500 | 1.8500 | 1.4800 | 1.5700 | 1.5700 | 15,483,500 |
| 27 Mar 2024 | 1.9500 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 4,398,800 |
| 26 Mar 2024 | 1.8700 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 5,256,800 |
| 25 Mar 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 3,131,300 |
| 22 Mar 2024 | 1.9700 | 1.9800 | 1.6800 | 1.8900 | 1.8900 | 10,227,600 |
| 21 Mar 2024 | 1.8200 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 13,284,300 |
| 20 Mar 2024 | 1.6700 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 10,039,700 |
| 19 Mar 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 6,608,100 |
| 18 Mar 2024 | 1.5200 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 8,630,000 |
| 15 Mar 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 2,714,800 |
| 14 Mar 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 2,859,000 |
| 13 Mar 2024 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,881,200 |
| 12 Mar 2024 | 1.5500 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 8,909,100 |
| 11 Mar 2024 | 1.4600 | 1.5700 | 1.4000 | 1.5400 | 1.5400 | 12,023,600 |
| 08 Mar 2024 | 1.3100 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 12,443,800 |
| 07 Mar 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 4,614,800 |
| 06 Mar 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 2,018,900 |
| 05 Mar 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 2,674,400 |
| 04 Mar 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,565,200 |
| 01 Mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,061,300 |
| 29 Feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,219,000 |
| 28 Feb 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,156,600 |
| 27 Feb 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 2,822,100 |
| 26 Feb 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 3,137,100 |
| 23 Feb 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,934,700 |
| 22 Feb 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,263,400 |
| 21 Feb 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,141,800 |
| 20 Feb 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 3,045,400 |
| 16 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,667,500 |
| 15 Feb 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 2,351,000 |
| 14 Feb 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,172,100 |
| 13 Feb 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 2,981,600 |
| 12 Feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 1,737,000 |
| 09 Feb 2024 | 1.3000 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 3,144,100 |
| 08 Feb 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 2,783,500 |
| 07 Feb 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 2,974,300 |
| 06 Feb 2024 | 1.3100 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 3,117,500 |
| 05 Feb 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 2,035,500 |
| 02 Feb 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,361,900 |
| 01 Feb 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 2,756,200 |
| 31 Jan 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 2,489,700 |
| 30 Jan 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 2,988,400 |
| 29 Jan 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 6,171,100 |
| 26 Jan 2024 | 1.3000 | 1.3500 | 1.2100 | 1.3400 | 1.3400 | 4,863,300 |
| 25 Jan 2024 | 1.4000 | 1.4300 | 1.2600 | 1.3100 | 1.3100 | 8,878,400 |
| 24 Jan 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 9,301,700 |
| 23 Jan 2024 | 1.3600 | 1.4800 | 1.2000 | 1.3500 | 1.3500 | 14,111,200 |
| 22 Jan 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3600 | 1.3600 | 27,297,300 |
| 19 Jan 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 4,592,000 |
| 18 Jan 2024 | 1.0900 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 8,215,100 |
| 17 Jan 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0800 | 1.0800 | 6,817,700 |
| 16 Jan 2024 | 0.9600 | 1.0400 | 0.9400 | 1.0200 | 1.0200 | 4,990,700 |
| 12 Jan 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 1,616,900 |
| 11 Jan 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 2,517,400 |
| 10 Jan 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 1,680,700 |
| 09 Jan 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,024,100 |
| 08 Jan 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 2,071,400 |
| 05 Jan 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 2,201,200 |
| 04 Jan 2024 | 0.9700 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 3,010,200 |
| 03 Jan 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 2,915,000 |
| 02 Jan 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 5,158,000 |
| 29 Dec 2023 | 0.9700 | 1.1300 | 0.9600 | 1.0700 | 1.0700 | 9,645,000 |
| 28 Dec 2023 | 0.9600 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 7,007,600 |
| 27 Dec 2023 | 1.1100 | 1.1200 | 0.8500 | 0.9000 | 0.9000 | 18,699,000 |
| 26 Dec 2023 | 0.8900 | 1.1500 | 0.8700 | 1.1400 | 1.1400 | 26,887,800 |
| 22 Dec 2023 | 0.7500 | 0.9000 | 0.7400 | 0.8600 | 0.8600 | 15,020,800 |
| 21 Dec 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 2,660,500 |
| 20 Dec 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,255,100 |
| 19 Dec 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 1,350,900 |
| 18 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 1,307,000 |
| 15 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 935,900 |
| 14 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 1,126,900 |
| 13 Dec 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 622,700 |
| 12 Dec 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 715,000 |
| 11 Dec 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 861,100 |
| 08 Dec 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 620,900 |
| 07 Dec 2023 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 612,900 |
| 06 Dec 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7200 | 0.7200 | 1,967,800 |
| 05 Dec 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 616,600 |
| 04 Dec 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 985,200 |
| 01 Dec 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 670,600 |
| 30 Nov 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | 1,080,500 |
| 29 Nov 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 1,942,800 |
| *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.