^TYX - Treasury Yield 30 Years
ICE Futures - ICE Futures Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | 3.9250 | 3.9250 | 3.8730 | 3.8870 | 3.8870 | - |
| 08 Jun 2023 | 3.9750 | 3.9800 | 3.8810 | 3.8820 | 3.8820 | - |
| 07 Jun 2023 | 3.8690 | 3.9520 | 3.8650 | 3.9420 | 3.9420 | - |
| 06 Jun 2023 | 3.8810 | 3.9200 | 3.8670 | 3.8740 | 3.8740 | - |
| 05 Jun 2023 | 3.9390 | 3.9460 | 3.8620 | 3.8900 | 3.8900 | - |
| 04 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | 3.8330 | 3.8860 | 3.8280 | 3.8820 | 3.8820 | - |
| 01 Jun 2023 | 3.8480 | 3.8530 | 3.8020 | 3.8330 | 3.8330 | - |
| 31 May 2023 | 3.8650 | 3.9030 | 3.8520 | 3.8560 | 3.8560 | - |
| 30 May 2023 | 3.8930 | 3.9380 | 3.8800 | 3.9030 | 3.9030 | - |
| 29 May 2023 | - | - | - | - | - | - |
| 28 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 3.9720 | 4.0040 | 3.9540 | 3.9690 | 3.9690 | - |
| 25 May 2023 | 3.9830 | 4.0090 | 3.9570 | 4.0030 | 4.0030 | - |
| 24 May 2023 | 3.9210 | 3.9780 | 3.9200 | 3.9650 | 3.9650 | - |
| 23 May 2023 | 3.9860 | 4.0030 | 3.9420 | 3.9510 | 3.9510 | - |
| 22 May 2023 | 3.9480 | 3.9730 | 3.9190 | 3.9700 | 3.9700 | - |
| 21 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | 3.9280 | 3.9600 | 3.9140 | 3.9480 | 3.9480 | - |
| 18 May 2023 | 3.8900 | 3.9180 | 3.8890 | 3.9010 | 3.9010 | - |
| 17 May 2023 | 3.8350 | 3.8880 | 3.8350 | 3.8780 | 3.8780 | - |
| 16 May 2023 | 3.8370 | 3.9030 | 3.8370 | 3.8710 | 3.8710 | - |
| 15 May 2023 | 3.8220 | 3.8450 | 3.8000 | 3.8420 | 3.8420 | - |
| 14 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | 3.7610 | 3.7780 | 3.7290 | 3.7770 | 3.7770 | - |
| 11 May 2023 | 3.7700 | 3.7700 | 3.7170 | 3.7480 | 3.7480 | - |
| 10 May 2023 | 3.8190 | 3.8390 | 3.7910 | 3.7990 | 3.7990 | - |
| 09 May 2023 | 3.8060 | 3.8550 | 3.8010 | 3.8480 | 3.8480 | - |
| 08 May 2023 | 3.8030 | 3.8350 | 3.8030 | 3.8350 | 3.8350 | - |
| 07 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | 3.7460 | 3.7990 | 3.7460 | 3.7620 | 3.7620 | - |
| 04 May 2023 | 3.7090 | 3.7540 | 3.6790 | 3.7230 | 3.7230 | - |
| 03 May 2023 | 3.7040 | 3.7240 | 3.6630 | 3.7150 | 3.7150 | - |
| 02 May 2023 | 3.7810 | 3.8050 | 3.7150 | 3.7330 | 3.7330 | - |
| 01 May 2023 | 3.7400 | 3.8210 | 3.7030 | 3.8180 | 3.8180 | - |
| 30 Apr 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 3.7050 | 3.7170 | 3.6650 | 3.6780 | 3.6780 | - |
| 27 Apr 2023 | 3.7120 | 3.7680 | 3.7090 | 3.7560 | 3.7560 | - |
| 26 Apr 2023 | 3.6590 | 3.7060 | 3.6300 | 3.6890 | 3.6890 | - |
| 25 Apr 2023 | 3.6780 | 3.6820 | 3.6330 | 3.6510 | 3.6510 | - |
| 24 Apr 2023 | 3.7540 | 3.7540 | 3.7190 | 3.7280 | 3.7280 | - |
| 23 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 3.7520 | 3.7860 | 3.7240 | 3.7780 | 3.7780 | - |
| 20 Apr 2023 | 3.7650 | 3.7790 | 3.7300 | 3.7530 | 3.7530 | - |
| 19 Apr 2023 | 3.8310 | 3.8330 | 3.7880 | 3.7890 | 3.7890 | - |
| 18 Apr 2023 | 3.7900 | 3.8180 | 3.7690 | 3.7870 | 3.7870 | - |
| 17 Apr 2023 | 3.7640 | 3.8130 | 3.7560 | 3.8050 | 3.8050 | - |
| 16 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 3.7020 | 3.7540 | 3.6940 | 3.7390 | 3.7390 | - |
| 13 Apr 2023 | 3.6540 | 3.6910 | 3.6140 | 3.6870 | 3.6870 | - |
| 12 Apr 2023 | 3.6400 | 3.7080 | 3.5850 | 3.6530 | 3.6530 | - |
| 11 Apr 2023 | 3.6200 | 3.6470 | 3.5980 | 3.6210 | 3.6210 | - |
| 10 Apr 2023 | 3.5840 | 3.6460 | 3.5700 | 3.6260 | 3.6260 | - |
| 09 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 3.5580 | 3.5650 | 3.5270 | 3.5400 | 3.5400 | - |
| 05 Apr 2023 | 3.5680 | 3.6050 | 3.5550 | 3.5580 | 3.5580 | - |
| 04 Apr 2023 | 3.6790 | 3.6860 | 3.5800 | 3.5940 | 3.5940 | - |
| 03 Apr 2023 | 3.6960 | 3.7010 | 3.6130 | 3.6440 | 3.6440 | - |
| 02 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | 3.7380 | 3.7450 | 3.6880 | 3.6890 | 3.6890 | - |
| 30 Mar 2023 | 3.7590 | 3.7850 | 3.7390 | 3.7460 | 3.7460 | - |
| 29 Mar 2023 | 3.7790 | 3.8150 | 3.7670 | 3.7780 | 3.7780 | - |
| 28 Mar 2023 | 3.7560 | 3.7900 | 3.7450 | 3.7830 | 3.7830 | - |
| 27 Mar 2023 | 3.7070 | 3.7660 | 3.6930 | 3.7600 | 3.7600 | - |
| 26 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 3.6210 | 3.6720 | 3.6130 | 3.6440 | 3.6440 | - |
| 23 Mar 2023 | 3.6870 | 3.7460 | 3.6700 | 3.6820 | 3.6820 | - |
| 22 Mar 2023 | 3.7680 | 3.7700 | 3.6660 | 3.6980 | 3.6980 | - |
| 21 Mar 2023 | 3.7280 | 3.7480 | 3.6980 | 3.7370 | 3.7370 | - |
| 20 Mar 2023 | 3.6240 | 3.6840 | 3.6150 | 3.6630 | 3.6630 | - |
| 19 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 3.6520 | 3.6520 | 3.5850 | 3.5980 | 3.5980 | - |
| 16 Mar 2023 | 3.6200 | 3.7220 | 3.5790 | 3.7140 | 3.7140 | - |
| 15 Mar 2023 | 3.6920 | 3.7260 | 3.6030 | 3.6870 | 3.6870 | - |
| 14 Mar 2023 | 3.7140 | 3.7970 | 3.6900 | 3.7610 | 3.7610 | - |
| 13 Mar 2023 | 3.5820 | 3.6850 | 3.5260 | 3.6660 | 3.6660 | - |
| 12 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | 3.7990 | 3.8480 | 3.6800 | 3.7000 | 3.7000 | - |
| 09 Mar 2023 | 3.9170 | 3.9220 | 3.8470 | 3.8710 | 3.8710 | - |
| 08 Mar 2023 | 3.8580 | 3.9010 | 3.8200 | 3.8780 | 3.8780 | - |
| 07 Mar 2023 | 3.8740 | 3.9320 | 3.8500 | 3.8880 | 3.8880 | - |
| 06 Mar 2023 | 3.8310 | 3.9190 | 3.8240 | 3.9130 | 3.9130 | - |
| 05 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 3.9480 | 3.9510 | 3.8840 | 3.8870 | 3.8870 | - |
| 02 Mar 2023 | 4.0010 | 4.0470 | 3.9970 | 4.0210 | 4.0210 | - |
| 01 Mar 2023 | 3.9220 | 3.9840 | 3.9180 | 3.9530 | 3.9530 | - |
| 28 Feb 2023 | 3.9560 | 3.9780 | 3.9210 | 3.9310 | 3.9310 | - |
| 27 Feb 2023 | 3.9670 | 3.9680 | 3.8990 | 3.9180 | 3.9180 | - |
| 26 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 3.9020 | 3.9620 | 3.8790 | 3.9380 | 3.9380 | - |
| 23 Feb 2023 | 3.9400 | 3.9660 | 3.8540 | 3.8770 | 3.8770 | - |
| 22 Feb 2023 | 3.9550 | 3.9710 | 3.9060 | 3.9280 | 3.9280 | - |
| 21 Feb 2023 | 3.9350 | 3.9810 | 3.9230 | 3.9770 | 3.9770 | - |
| 19 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 3.9300 | 3.9520 | 3.8790 | 3.8880 | 3.8880 | - |
| 16 Feb 2023 | 3.8660 | 3.9120 | 3.8580 | 3.9040 | 3.9040 | - |
| 15 Feb 2023 | 3.7760 | 3.8730 | 3.7760 | 3.8540 | 3.8540 | - |
| 14 Feb 2023 | 3.7670 | 3.8420 | 3.7250 | 3.8020 | 3.8020 | - |
| 13 Feb 2023 | 3.8080 | 3.8220 | 3.7640 | 3.7910 | 3.7910 | - |
| 12 Feb 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.