UK markets open in 44 minutes
NIKKEI 225
39,203.55 +398.90 (+1.03%) HANG SENG
18,093.20 +65.49 (+0.36%) CRUDE OIL
81.65 +0.02 (+0.02%) GOLD FUTURES
2,335.90 -8.50 (-0.36%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,059.69 -1,033.55 (-2.11%)
E-mini Natural Gas Futures,Dec- (QGZ24.NYM)
NY Mercantile - NY Mercantile Delayed price. Currency in USD
Add to watchlist
As of 11:57PM EDT. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 3.7800 | 3.7800 | 3.7750 | 3.7750 | 3.7750 | 2 |
| 24 Jun 2024 | 3.6950 | 3.7910 | 3.6950 | 3.7910 | 3.7910 | 12 |
| 21 Jun 2024 | 3.7300 | 3.7700 | 3.7150 | 3.7250 | 3.7250 | 12 |
| 20 Jun 2024 | 3.8200 | 3.8200 | 3.7550 | 3.7670 | 3.7670 | 19 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 3.7350 | 3.8350 | 3.7350 | 3.8350 | 3.8350 | 11 |
| 17 Jun 2024 | 3.7350 | 3.7450 | 3.7050 | 3.7290 | 3.7290 | 16 |
| 14 Jun 2024 | 3.8000 | 3.8250 | 3.7750 | 3.7840 | 3.7840 | 14 |
| 13 Jun 2024 | 3.8300 | 3.8300 | 3.7950 | 3.8300 | 3.8300 | 8 |
| 12 Jun 2024 | 3.9200 | 3.9300 | 3.8750 | 3.9010 | 3.9010 | 11 |
| 11 Jun 2024 | 3.8300 | 3.9600 | 3.8300 | 3.9330 | 3.9330 | 18 |
| 10 Jun 2024 | 3.7900 | 3.8500 | 3.7450 | 3.7650 | 3.7650 | 44 |
| 07 Jun 2024 | 3.6800 | 3.7650 | 3.6600 | 3.7490 | 3.7490 | 24 |
| 06 Jun 2024 | 3.6400 | 3.7000 | 3.6150 | 3.6730 | 3.6730 | 30 |
| 05 Jun 2024 | 3.5600 | 3.6600 | 3.5300 | 3.6430 | 3.6430 | 28 |
| 04 Jun 2024 | 3.6100 | 3.6400 | 3.5350 | 3.5420 | 3.5420 | 16 |
| 03 Jun 2024 | 3.6000 | 3.6500 | 3.5350 | 3.6200 | 3.6200 | 24 |
| 31 May 2024 | 3.5150 | 3.5900 | 3.5150 | 3.5610 | 3.5610 | 16 |
| 30 May 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5220 | 3.5220 | 56 |
| 29 May 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5580 | 3.5580 | 15 |
| 28 May 2024 | 3.6700 | 3.6700 | 3.6500 | 3.6570 | 3.6570 | 9 |
| 24 May 2024 | 3.6400 | 3.6400 | 3.5900 | 3.6130 | 3.6130 | 15 |
| 23 May 2024 | 3.7300 | 3.8600 | 3.6800 | 3.6970 | 3.6970 | 51 |
| 22 May 2024 | 3.6850 | 3.7700 | 3.6850 | 3.7700 | 3.7700 | 7 |
| 21 May 2024 | 3.6750 | 3.6750 | 3.6100 | 3.6230 | 3.6230 | 8 |
| 20 May 2024 | 3.6250 | 3.6550 | 3.6250 | 3.6550 | 3.6550 | 11 |
| 17 May 2024 | 3.6300 | 3.6300 | 3.6000 | 3.6020 | 3.6020 | 10 |
| 16 May 2024 | 3.5850 | 3.6200 | 3.5800 | 3.5900 | 3.5900 | 49 |
| 15 May 2024 | 3.5150 | 3.5650 | 3.5150 | 3.5620 | 3.5620 | 3 |
| 14 May 2024 | 3.5250 | 3.5350 | 3.5080 | 3.5080 | 3.5080 | 11 |
| 13 May 2024 | 3.4550 | 3.5200 | 3.4550 | 3.5200 | 3.5200 | 4 |
| 10 May 2024 | 3.4750 | 3.4750 | 3.4450 | 3.4450 | 3.4450 | 2 |
| 09 May 2024 | 3.5150 | 3.5200 | 3.4830 | 3.4830 | 3.4830 | 23 |
| 08 May 2024 | 3.5550 | 3.5550 | 3.5200 | 3.5200 | 3.5200 | 17 |
| 07 May 2024 | 3.5450 | 3.5550 | 3.5450 | 3.5550 | 3.5550 | 3 |
| 06 May 2024 | 3.5650 | 3.5720 | 3.5650 | 3.5720 | 3.5720 | 5 |
| 03 May 2024 | 3.5000 | 3.5610 | 3.5000 | 3.5600 | 3.5600 | 4 |
| 02 May 2024 | 3.4800 | 3.5200 | 3.4800 | 3.5150 | 3.5150 | 2 |
| 01 May 2024 | 3.5200 | 3.5200 | 3.4800 | 3.4820 | 3.4820 | 2 |
| 30 Apr 2024 | 3.5250 | 3.5270 | 3.5250 | 3.5270 | 3.5270 | 1 |
| 29 Apr 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 2 |
| 26 Apr 2024 | 3.5500 | 3.5550 | 3.4950 | 3.5020 | 3.5020 | 5 |
| 25 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 24 Apr 2024 | 3.5300 | 3.5300 | 3.5190 | 3.5200 | 3.5200 | 4 |
| 23 Apr 2024 | 3.5500 | 3.5650 | 3.5500 | 3.5650 | 3.5650 | 3 |
| 22 Apr 2024 | 3.4800 | 3.5270 | 3.4800 | 3.5270 | 3.5270 | 5 |
| 19 Apr 2024 | 3.5200 | 3.5200 | 3.4900 | 3.4900 | 3.4900 | 2 |
| 18 Apr 2024 | 3.4900 | 3.4900 | 3.4800 | 3.4880 | 3.4880 | 1 |
| 17 Apr 2024 | 3.4500 | 3.4800 | 3.4500 | 3.4740 | 3.4740 | 3 |
| 16 Apr 2024 | 3.4500 | 3.4950 | 3.4400 | 3.4930 | 3.4930 | 5 |
| 15 Apr 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 1 |
| 12 Apr 2024 | 3.4600 | 3.4950 | 3.4600 | 3.4930 | 3.4930 | 6 |
| 11 Apr 2024 | 3.4750 | 3.4760 | 3.4750 | 3.4760 | 3.4760 | 4 |
| 10 Apr 2024 | 3.4950 | 3.4960 | 3.4950 | 3.4960 | 3.4960 | - |
| 09 Apr 2024 | 3.4900 | 3.4900 | 3.4500 | 3.4740 | 3.4740 | 2 |
| 08 Apr 2024 | 3.4500 | 3.4650 | 3.4500 | 3.4640 | 3.4640 | 3 |
| 05 Apr 2024 | 3.4150 | 3.4170 | 3.4150 | 3.4170 | 3.4170 | - |
| 04 Apr 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4110 | 3.4110 | 3 |
| 03 Apr 2024 | 3.4900 | 3.4950 | 3.4600 | 3.4710 | 3.4710 | 7 |
| 02 Apr 2024 | 3.4950 | 3.5110 | 3.4950 | 3.5110 | 3.5110 | 3 |
| 01 Apr 2024 | 3.4800 | 3.5060 | 3.4800 | 3.5060 | 3.5060 | 3 |
| 28 Mar 2024 | 3.4150 | 3.4420 | 3.4150 | 3.4420 | 3.4420 | 2 |
| 27 Mar 2024 | 3.3900 | 3.3900 | 3.3700 | 3.3740 | 3.3740 | 2 |
| 26 Mar 2024 | 3.4150 | 3.4400 | 3.4150 | 3.4220 | 3.4220 | 9 |
| 25 Mar 2024 | 3.4000 | 3.4100 | 3.4000 | 3.4080 | 3.4080 | 4 |
| 22 Mar 2024 | 3.4250 | 3.4250 | 3.4050 | 3.4050 | 3.4050 | 1 |
| 21 Mar 2024 | 3.4500 | 3.4500 | 3.4150 | 3.4280 | 3.4280 | 9 |
| 20 Mar 2024 | 3.4800 | 3.4800 | 3.4700 | 3.4750 | 3.4750 | 2 |
| 19 Mar 2024 | 3.5400 | 3.5400 | 3.5250 | 3.5260 | 3.5260 | 2 |
| 18 Mar 2024 | 3.4800 | 3.5150 | 3.4800 | 3.5140 | 3.5140 | 6 |
| 15 Mar 2024 | 3.4800 | 3.4800 | 3.4530 | 3.4550 | 3.4550 | 3 |
| 14 Mar 2024 | 3.4400 | 3.5170 | 3.4400 | 3.5170 | 3.5170 | 2 |
| 13 Mar 2024 | 3.4300 | 3.4450 | 3.4300 | 3.4440 | 3.4440 | 2 |
| 12 Mar 2024 | 3.4200 | 3.4250 | 3.4200 | 3.4250 | 3.4250 | 1 |
| 11 Mar 2024 | 3.4300 | 3.4300 | 3.4250 | 3.4260 | 3.4260 | 1 |
| 08 Mar 2024 | 3.4450 | 3.4550 | 3.4450 | 3.4540 | 3.4540 | 2 |
| 07 Mar 2024 | 3.4950 | 3.4950 | 3.4500 | 3.4560 | 3.4560 | 3 |
| 06 Mar 2024 | 3.5200 | 3.5200 | 3.5130 | 3.5130 | 3.5130 | 1 |
| 05 Mar 2024 | 3.5350 | 3.5400 | 3.5350 | 3.5400 | 3.5400 | 2 |
| 04 Mar 2024 | 3.5100 | 3.5500 | 3.5100 | 3.5490 | 3.5490 | 9 |
| 01 Mar 2024 | 3.4750 | 3.4770 | 3.4750 | 3.4770 | 3.4770 | 2 |
| 29 Feb 2024 | 3.4800 | 3.5000 | 3.4800 | 3.4990 | 3.4990 | 2 |
| 28 Feb 2024 | 3.4600 | 3.5010 | 3.4600 | 3.5010 | 3.5010 | 3 |
| 27 Feb 2024 | 3.4200 | 3.4660 | 3.4200 | 3.4660 | 3.4660 | 1 |
| 26 Feb 2024 | 3.4150 | 3.4200 | 3.4140 | 3.4140 | 3.4140 | 6 |
| 23 Feb 2024 | 3.3800 | 3.3800 | 3.3630 | 3.3630 | 3.3630 | 4 |
| 22 Feb 2024 | 3.4450 | 3.4470 | 3.4450 | 3.4470 | 3.4470 | 1 |
| 21 Feb 2024 | 3.3700 | 3.4100 | 3.3650 | 3.4100 | 3.4100 | 8 |
| 20 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 4 |
| 16 Feb 2024 | 3.2600 | 3.2600 | 3.2590 | 3.2590 | 3.2590 | - |
| 15 Feb 2024 | 3.2650 | 3.2650 | 3.2450 | 3.2480 | 3.2480 | 2 |
| 14 Feb 2024 | 3.2800 | 3.2850 | 3.2800 | 3.2840 | 3.2840 | 3 |
| 13 Feb 2024 | 3.3900 | 3.3900 | 3.3890 | 3.3890 | 3.3890 | - |
| 12 Feb 2024 | 3.4300 | 3.4500 | 3.4190 | 3.4190 | 3.4190 | 6 |
| 09 Feb 2024 | 3.4250 | 3.4370 | 3.4250 | 3.4350 | 3.4350 | 1 |
| 08 Feb 2024 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 3.4350 | 2 |
| 07 Feb 2024 | 3.4300 | 3.4300 | 3.4200 | 3.4270 | 3.4270 | 2 |
| 06 Feb 2024 | 3.4450 | 3.4450 | 3.4440 | 3.4440 | 3.4440 | - |
| 05 Feb 2024 | 3.5100 | 3.5100 | 3.5090 | 3.5100 | 3.5100 | - |
| 02 Feb 2024 | 3.5350 | 3.5350 | 3.5330 | 3.5350 | 3.5350 | 1 |
| *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.