UK markets open in 2 hours 9 minutes
NIKKEI 225
38,736.31 +500.24 (+1.31%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.63 +0.15 (+0.19%) GOLD FUTURES
2,330.60 -0.60 (-0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,490.52 -581.46 (-1.14%)
iPath Global Carbon ETN (GRNTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:48PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 100 |
| 03 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 02 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 01 May 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 30 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 29 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 26 Apr 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
| 25 Apr 2024 | 91.00 | 93.00 | 91.00 | 93.00 | 93.00 | 300 |
| 24 Apr 2024 | 91.00 | 91.00 | 89.77 | 89.77 | 89.77 | 600 |
| 23 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 22 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| 19 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 18 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 17 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 16 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 15 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| 12 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 5,000 |
| 11 Apr 2024 | 90.37 | 92.17 | 90.37 | 92.17 | 92.17 | 10,400 |
| 10 Apr 2024 | 85.38 | 85.38 | 85.22 | 85.22 | 85.22 | 1,200 |
| 09 Apr 2024 | 85.86 | 85.86 | 85.78 | 85.78 | 85.78 | 600 |
| 08 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 05 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 04 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 03 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 02 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 01 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 28 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 27 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 26 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 25 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 22 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 21 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 20 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 19 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 200 |
| 18 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 15 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 14 Mar 2024 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 200 |
| 13 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 11 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 08 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 07 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 100 |
| 06 Mar 2024 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | 200 |
| 05 Mar 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| 04 Mar 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 100 |
| 01 Mar 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 400 |
| 29 Feb 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 28 Feb 2024 | 80.14 | 88.00 | 80.14 | 88.00 | 88.00 | 300 |
| 27 Feb 2024 | 90.00 | 90.00 | 82.00 | 89.24 | 89.24 | 700 |
| 26 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 23 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 100 |
| 22 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 21 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 100 |
| 20 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 16 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 15 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 14 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 13 Feb 2024 | 89.00 | 90.14 | 83.00 | 85.00 | 85.00 | 3,000 |
| 12 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 09 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 08 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 07 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 200 |
| 06 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 05 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 02 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 01 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 31 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 30 Jan 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 300 |
| 29 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 26 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 25 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 24 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 23 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 22 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 19 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 18 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| 17 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 6,400 |
| 16 Jan 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| 12 Jan 2024 | 92.74 | 95.00 | 92.74 | 95.00 | 95.00 | 4,500 |
| 11 Jan 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 10 Jan 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 09 Jan 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 08 Jan 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
| 05 Jan 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 300 |
| 04 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 03 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| 02 Jan 2024 | 102.00 | 102.00 | 101.43 | 101.43 | 101.43 | 1,100 |
| 29 Dec 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 28 Dec 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 27 Dec 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 26 Dec 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 22 Dec 2023 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | 100 |
| 21 Dec 2023 | 101.30 | 107.00 | 101.30 | 104.00 | 104.00 | 3,200 |
| 20 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 19 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 18 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 500 |
| 15 Dec 2023 | 92.73 | 92.73 | 92.73 | 92.73 | 92.73 | 200 |
| 14 Dec 2023 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 200 |
| 13 Dec 2023 | 95.67 | 95.67 | 95.67 | 95.67 | 95.67 | 300 |
| 12 Dec 2023 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | - |
| *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.