Singapore markets open in 1 hour 47 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
RBOB Gasoline May 21 (RB=F)
NY Mercantile - NY Mercantile Delayed Price. Currency in USD
Add to watchlist
1.9777+0.0020 (+0.10%)
As of 6:42PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 1.9755 | 1.9803 | 1.9720 | 1.9777 | 1.9777 | 357 |
| 12 Apr 2021 | 1.9646 | 1.9982 | 1.9435 | 1.9700 | 1.9700 | 70,435 |
| 09 Apr 2021 | 1.9598 | 1.9691 | 1.9400 | 1.9621 | 1.9621 | 70,435 |
| 08 Apr 2021 | 1.9487 | 1.9655 | 1.9331 | 1.9593 | 1.9593 | 61,771 |
| 07 Apr 2021 | 1.9624 | 1.9833 | 1.9169 | 1.9518 | 1.9518 | 57,709 |
| 06 Apr 2021 | 1.9667 | 2.0171 | 1.9599 | 1.9663 | 1.9663 | 58,397 |
| 05 Apr 2021 | 2.0214 | 2.0214 | 1.9297 | 1.9611 | 1.9611 | 47,049 |
| 01 Apr 2021 | 1.9649 | 2.0360 | 1.9550 | 2.0223 | 2.0223 | 72,129 |
| 31 Mar 2021 | 2.0100 | 2.0100 | 1.9371 | 1.9533 | 1.9533 | 53,660 |
| 30 Mar 2021 | 2.0038 | 2.0179 | 1.9575 | 1.9890 | 1.9890 | 21,438 |
| 29 Mar 2021 | 1.9665 | 2.0050 | 1.9506 | 1.9952 | 1.9952 | 18,987 |
| 26 Mar 2021 | 1.9211 | 1.9813 | 1.9211 | 1.9673 | 1.9673 | 28,332 |
| 25 Mar 2021 | 1.9804 | 1.9838 | 1.9028 | 1.9209 | 1.9209 | 25,694 |
| 24 Mar 2021 | 1.8771 | 1.9915 | 1.8760 | 1.9890 | 1.9890 | 29,004 |
| 23 Mar 2021 | 1.9590 | 1.9591 | 1.8709 | 1.8964 | 1.8964 | 27,951 |
| 22 Mar 2021 | 1.9402 | 1.9742 | 1.9171 | 1.9598 | 1.9598 | 29,277 |
| 19 Mar 2021 | 1.9222 | 1.9711 | 1.8973 | 1.9431 | 1.9431 | 39,043 |
| 18 Mar 2021 | 2.0479 | 2.0675 | 1.8971 | 1.9441 | 1.9441 | 68,912 |
| 17 Mar 2021 | 2.0952 | 2.1038 | 2.0309 | 2.0471 | 2.0471 | 73,090 |
| 16 Mar 2021 | 2.1077 | 2.1116 | 2.0761 | 2.1012 | 2.1012 | 43,455 |
| 15 Mar 2021 | 2.1520 | 2.1700 | 2.0798 | 2.1046 | 2.1046 | 67,545 |
| 12 Mar 2021 | 2.1356 | 2.1599 | 2.1267 | 2.1500 | 2.1500 | 68,451 |
| 11 Mar 2021 | 2.0818 | 2.1455 | 2.0750 | 2.1380 | 2.1380 | 70,454 |
| 10 Mar 2021 | 2.0423 | 2.0880 | 2.0202 | 2.0795 | 2.0795 | 70,958 |
| 09 Mar 2021 | 2.0469 | 2.0859 | 2.0338 | 2.0502 | 2.0502 | 54,047 |
| 08 Mar 2021 | 2.0826 | 2.1119 | 2.0314 | 2.0487 | 2.0487 | 59,367 |
| 05 Mar 2021 | 2.0029 | 2.0790 | 1.9939 | 2.0647 | 2.0647 | 72,631 |
| 04 Mar 2021 | 1.9410 | 2.0242 | 1.9166 | 1.9979 | 1.9979 | 63,211 |
| 03 Mar 2021 | 1.9264 | 1.9711 | 1.9241 | 1.9518 | 1.9518 | 61,734 |
| 02 Mar 2021 | 1.9290 | 1.9651 | 1.9063 | 1.9364 | 1.9364 | 60,757 |
| 01 Mar 2021 | 1.9622 | 1.9890 | 1.9178 | 1.9429 | 1.9429 | 75,686 |
| 26 Feb 2021 | 1.8950 | 1.8979 | 1.8666 | 1.8770 | 1.8770 | 72,040 |
| 25 Feb 2021 | 1.8950 | 1.9040 | 1.8687 | 1.8923 | 1.8923 | 24,196 |
| 24 Feb 2021 | 1.8586 | 1.9000 | 1.8486 | 1.8956 | 1.8956 | 22,835 |
| 23 Feb 2021 | 1.8618 | 1.8722 | 1.8121 | 1.8586 | 1.8586 | 36,131 |
| 22 Feb 2021 | 1.7873 | 1.8572 | 1.7864 | 1.8417 | 1.8417 | 38,754 |
| 19 Feb 2021 | 1.7855 | 1.8384 | 1.7794 | 1.8069 | 1.8069 | 60,515 |
| 18 Feb 2021 | 1.8132 | 1.8486 | 1.7721 | 1.7943 | 1.7943 | 52,681 |
| 17 Feb 2021 | 1.7753 | 1.8240 | 1.7599 | 1.8105 | 1.8105 | 49,600 |
| 16 Feb 2021 | 1.7023 | 1.7927 | 1.7020 | 1.7729 | 1.7729 | 115,124 |
| 12 Feb 2021 | 1.6446 | 1.7006 | 1.6310 | 1.6925 | 1.6925 | 73,375 |
| 11 Feb 2021 | 1.6406 | 1.6670 | 1.6335 | 1.6502 | 1.6502 | 72,490 |
| 10 Feb 2021 | 1.6698 | 1.6721 | 1.6385 | 1.6534 | 1.6534 | 88,353 |
| 09 Feb 2021 | 1.6791 | 1.6924 | 1.6494 | 1.6736 | 1.6736 | 76,151 |
| 08 Feb 2021 | 1.6517 | 1.6800 | 1.6517 | 1.6748 | 1.6748 | 62,219 |
| 05 Feb 2021 | 1.6535 | 1.6732 | 1.6470 | 1.6493 | 1.6493 | 65,844 |
| 04 Feb 2021 | 1.6535 | 1.6615 | 1.6244 | 1.6448 | 1.6448 | 49,900 |
| 03 Feb 2021 | 1.6421 | 1.6583 | 1.6312 | 1.6486 | 1.6486 | 59,381 |
| 02 Feb 2021 | 1.5914 | 1.6414 | 1.5914 | 1.6160 | 1.6160 | 58,852 |
| 01 Feb 2021 | 1.5527 | 1.5967 | 1.5410 | 1.5901 | 1.5901 | 66,761 |
| 29 Jan 2021 | 1.5806 | 1.6293 | 1.5676 | 1.5725 | 1.5725 | 101,179 |
| 28 Jan 2021 | 1.5719 | 1.6119 | 1.5634 | 1.5829 | 1.5829 | 22,911 |
| 27 Jan 2021 | 1.5770 | 1.5900 | 1.5615 | 1.5771 | 1.5771 | 21,845 |
| 26 Jan 2021 | 1.5656 | 1.5890 | 1.5535 | 1.5807 | 1.5807 | 27,080 |
| 25 Jan 2021 | 1.5419 | 1.5725 | 1.5328 | 1.5611 | 1.5611 | 32,186 |
| 22 Jan 2021 | 1.5509 | 1.5517 | 1.5074 | 1.5487 | 1.5487 | 45,110 |
| 21 Jan 2021 | 1.5349 | 1.5515 | 1.5285 | 1.5479 | 1.5479 | 26,772 |
| 20 Jan 2021 | 1.5381 | 1.5635 | 1.5300 | 1.5439 | 1.5439 | 25,445 |
| 19 Jan 2021 | 1.5181 | 1.5489 | 1.5115 | 1.5381 | 1.5381 | 38,424 |
| 15 Jan 2021 | 1.5597 | 1.5624 | 1.5160 | 1.5284 | 1.5284 | 55,210 |
| 14 Jan 2021 | 1.5473 | 1.5607 | 1.5183 | 1.5539 | 1.5539 | 55,329 |
| 13 Jan 2021 | 1.5584 | 1.5756 | 1.5344 | 1.5488 | 1.5488 | 69,545 |
| 12 Jan 2021 | 1.5205 | 1.5613 | 1.5192 | 1.5530 | 1.5530 | 65,319 |
| 11 Jan 2021 | 1.5470 | 1.5486 | 1.5098 | 1.5208 | 1.5208 | 56,793 |
| 08 Jan 2021 | 1.4866 | 1.5495 | 1.4831 | 1.5423 | 1.5423 | 80,753 |
| 07 Jan 2021 | 1.4703 | 1.4879 | 1.4641 | 1.4827 | 1.4827 | 53,441 |
| 06 Jan 2021 | 1.4439 | 1.4931 | 1.4404 | 1.4750 | 1.4750 | 68,827 |
| 05 Jan 2021 | 1.3660 | 1.4586 | 1.3618 | 1.4521 | 1.4521 | 74,245 |
| 04 Jan 2021 | 1.4085 | 1.4516 | 1.3620 | 1.3729 | 1.3729 | 71,981 |
| 31 Dec 2020 | 1.4078 | 1.4238 | 1.3966 | 1.4084 | 1.4084 | 60,206 |
| 30 Dec 2020 | 1.3905 | 1.4235 | 1.3888 | 1.4120 | 1.4120 | 14,824 |
| 29 Dec 2020 | 1.3673 | 1.3951 | 1.3671 | 1.3879 | 1.3879 | 17,158 |
| 28 Dec 2020 | 1.3788 | 1.3985 | 1.3630 | 1.3677 | 1.3677 | 13,944 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 1.3395 | 1.3871 | 1.3211 | 1.3820 | 1.3820 | 26,998 |
| 22 Dec 2020 | 1.3584 | 1.3596 | 1.3217 | 1.3395 | 1.3395 | 30,017 |
| 21 Dec 2020 | 1.3971 | 1.3971 | 1.3069 | 1.3604 | 1.3604 | 34,322 |
| 18 Dec 2020 | 1.3894 | 1.4018 | 1.3784 | 1.3956 | 1.3956 | 51,512 |
| 17 Dec 2020 | 1.3551 | 1.3917 | 1.3539 | 1.3881 | 1.3881 | 62,114 |
| 16 Dec 2020 | 1.3239 | 1.3597 | 1.3213 | 1.3529 | 1.3529 | 64,838 |
| 15 Dec 2020 | 1.3231 | 1.3346 | 1.3090 | 1.3268 | 1.3268 | 50,243 |
| 14 Dec 2020 | 1.3113 | 1.3285 | 1.2862 | 1.3191 | 1.3191 | 62,999 |
| 11 Dec 2020 | 1.3166 | 1.3265 | 1.2981 | 1.3077 | 1.3077 | 61,285 |
| 10 Dec 2020 | 1.2826 | 1.3355 | 1.2789 | 1.3166 | 1.3166 | 71,548 |
| 09 Dec 2020 | 1.2580 | 1.2860 | 1.2495 | 1.2759 | 1.2759 | 76,871 |
| 08 Dec 2020 | 1.2520 | 1.2686 | 1.2384 | 1.2559 | 1.2559 | 59,137 |
| 07 Dec 2020 | 1.2645 | 1.2740 | 1.2438 | 1.2558 | 1.2558 | 58,548 |
| 04 Dec 2020 | 1.2625 | 1.2880 | 1.2588 | 1.2685 | 1.2685 | 54,119 |
| 03 Dec 2020 | 1.2376 | 1.2664 | 1.2239 | 1.2617 | 1.2617 | 59,427 |
| 02 Dec 2020 | 1.2147 | 1.2553 | 1.2037 | 1.2399 | 1.2399 | 66,860 |
| 01 Dec 2020 | 1.2366 | 1.2541 | 1.2100 | 1.2204 | 1.2204 | 64,211 |
| 30 Nov 2020 | 1.2680 | 1.2820 | 1.2445 | 1.2489 | 1.2489 | 64,599 |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 1.2577 | 1.2960 | 1.2564 | 1.2875 | 1.2875 | 34,852 |
| 24 Nov 2020 | 1.2023 | 1.2696 | 1.2012 | 1.2582 | 1.2582 | 29,729 |
| 23 Nov 2020 | 1.1785 | 1.2096 | 1.1773 | 1.2040 | 1.2040 | 29,540 |
| 20 Nov 2020 | 1.1650 | 1.1840 | 1.1589 | 1.1752 | 1.1752 | 33,733 |
| 19 Nov 2020 | 1.1545 | 1.1701 | 1.1423 | 1.1625 | 1.1625 | 34,314 |
| 18 Nov 2020 | 1.1573 | 1.1785 | 1.1482 | 1.1629 | 1.1629 | 37,125 |
| 17 Nov 2020 | 1.1509 | 1.1598 | 1.1244 | 1.1532 | 1.1532 | 42,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
