ICE US Dollar Index - Index - C (DX-Y.NYB)
ICE Futures - ICE Futures Real-time price. Currency in USD
Add to watchlist
At close: 04:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 105.58 | 106.19 | 105.41 | 105.94 | 105.94 | - |
| 25 Apr 2024 | 105.82 | 106.00 | 105.51 | 105.60 | 105.60 | - |
| 24 Apr 2024 | 105.69 | 105.95 | 105.59 | 105.86 | 105.86 | - |
| 23 Apr 2024 | 106.12 | 106.24 | 105.61 | 105.69 | 105.69 | - |
| 22 Apr 2024 | 106.12 | 106.40 | 105.98 | 106.08 | 106.08 | - |
| 21 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 106.19 | 106.35 | 105.85 | 106.15 | 106.15 | - |
| 18 Apr 2024 | 105.93 | 106.18 | 105.74 | 106.15 | 106.15 | - |
| 17 Apr 2024 | 106.33 | 106.44 | 105.87 | 105.95 | 105.95 | - |
| 16 Apr 2024 | 106.17 | 106.52 | 106.07 | 106.26 | 106.26 | - |
| 15 Apr 2024 | 106.01 | 106.25 | 105.84 | 106.21 | 106.21 | - |
| 14 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 105.28 | 106.11 | 105.24 | 106.04 | 106.04 | - |
| 11 Apr 2024 | 105.18 | 105.53 | 105.03 | 105.28 | 105.28 | - |
| 10 Apr 2024 | 104.10 | 105.30 | 104.02 | 105.25 | 105.25 | - |
| 09 Apr 2024 | 104.12 | 104.20 | 103.88 | 104.15 | 104.15 | - |
| 08 Apr 2024 | 104.29 | 104.44 | 104.10 | 104.14 | 104.14 | - |
| 07 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 104.21 | 104.69 | 104.14 | 104.30 | 104.30 | - |
| 04 Apr 2024 | 104.23 | 104.26 | 103.92 | 104.12 | 104.12 | - |
| 03 Apr 2024 | 104.77 | 104.84 | 104.23 | 104.25 | 104.25 | - |
| 02 Apr 2024 | 105.00 | 105.10 | 104.68 | 104.82 | 104.82 | - |
| 01 Apr 2024 | 104.49 | 105.08 | 104.42 | 105.02 | 105.02 | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 104.44 | 104.73 | 104.31 | 104.55 | 104.55 | - |
| 27 Mar 2024 | 104.30 | 104.46 | 104.22 | 104.35 | 104.35 | - |
| 26 Mar 2024 | 104.22 | 104.34 | 104.01 | 104.29 | 104.29 | - |
| 25 Mar 2024 | 104.43 | 104.48 | 104.14 | 104.23 | 104.23 | - |
| 24 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 103.99 | 104.50 | 103.92 | 104.43 | 104.43 | - |
| 21 Mar 2024 | 103.24 | 104.05 | 103.17 | 104.00 | 104.00 | - |
| 20 Mar 2024 | 103.84 | 104.15 | 103.38 | 103.41 | 103.41 | - |
| 19 Mar 2024 | 103.59 | 104.06 | 103.58 | 103.81 | 103.81 | - |
| 18 Mar 2024 | 103.45 | 103.65 | 103.34 | 103.58 | 103.58 | - |
| 17 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 103.39 | 103.49 | 103.30 | 103.43 | 103.43 | - |
| 14 Mar 2024 | 102.76 | 103.40 | 102.74 | 103.36 | 103.36 | - |
| 13 Mar 2024 | 102.93 | 103.02 | 102.67 | 102.79 | 102.79 | - |
| 12 Mar 2024 | 102.82 | 103.18 | 102.72 | 102.96 | 102.96 | - |
| 11 Mar 2024 | 102.74 | 102.93 | 102.64 | 102.87 | 102.87 | - |
| 10 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 102.73 | 102.90 | 102.36 | 102.74 | 102.74 | - |
| 07 Mar 2024 | 103.31 | 103.35 | 102.80 | 102.82 | 102.82 | - |
| 06 Mar 2024 | 103.81 | 103.89 | 103.20 | 103.37 | 103.37 | - |
| 05 Mar 2024 | 103.85 | 103.95 | 103.58 | 103.80 | 103.80 | - |
| 04 Mar 2024 | 103.89 | 103.96 | 103.73 | 103.83 | 103.83 | - |
| 03 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 104.13 | 104.29 | 103.84 | 103.86 | 103.86 | - |
| 29 Feb 2024 | 103.92 | 104.20 | 103.66 | 104.16 | 104.16 | - |
| 28 Feb 2024 | 103.84 | 104.24 | 103.81 | 103.98 | 103.98 | - |
| 27 Feb 2024 | 103.78 | 103.92 | 103.61 | 103.83 | 103.83 | - |
| 26 Feb 2024 | 103.96 | 104.02 | 103.71 | 103.83 | 103.83 | - |
| 25 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 103.95 | 104.05 | 103.77 | 103.94 | 103.94 | - |
| 22 Feb 2024 | 103.91 | 104.13 | 103.43 | 103.96 | 103.96 | - |
| 21 Feb 2024 | 104.04 | 104.21 | 103.94 | 104.01 | 104.01 | - |
| 20 Feb 2024 | 104.32 | 104.41 | 103.80 | 104.08 | 104.08 | - |
| 18 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 104.30 | 104.67 | 104.17 | 104.30 | 104.30 | - |
| 15 Feb 2024 | 104.66 | 104.71 | 104.18 | 104.30 | 104.30 | - |
| 14 Feb 2024 | 104.84 | 104.98 | 104.66 | 104.72 | 104.72 | - |
| 13 Feb 2024 | 104.18 | 104.96 | 103.97 | 104.96 | 104.96 | - |
| 12 Feb 2024 | 104.08 | 104.28 | 103.90 | 104.17 | 104.17 | - |
| 11 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 104.14 | 104.26 | 103.95 | 104.08 | 104.08 | - |
| 08 Feb 2024 | 104.03 | 104.43 | 103.96 | 104.15 | 104.15 | - |
| 07 Feb 2024 | 104.15 | 104.17 | 103.94 | 104.04 | 104.04 | - |
| 06 Feb 2024 | 104.44 | 104.59 | 104.14 | 104.18 | 104.18 | - |
| 05 Feb 2024 | 103.99 | 104.60 | 103.99 | 104.45 | 104.45 | - |
| 04 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 102.99 | 104.04 | 102.90 | 103.92 | 103.92 | - |
| 01 Feb 2024 | 103.51 | 103.81 | 103.02 | 103.05 | 103.05 | - |
| 31 Jan 2024 | 103.42 | 103.74 | 102.94 | 103.27 | 103.27 | - |
| 30 Jan 2024 | 103.44 | 103.61 | 103.31 | 103.40 | 103.40 | - |
| 29 Jan 2024 | 103.47 | 103.82 | 103.40 | 103.61 | 103.61 | - |
| 28 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 103.52 | 103.73 | 103.15 | 103.47 | 103.47 | - |
| 25 Jan 2024 | 103.35 | 103.68 | 103.12 | 103.57 | 103.57 | - |
| 24 Jan 2024 | 103.51 | 103.55 | 102.77 | 103.24 | 103.24 | - |
| 23 Jan 2024 | 103.35 | 103.82 | 102.98 | 103.62 | 103.62 | - |
| 22 Jan 2024 | 103.24 | 103.37 | 103.11 | 103.33 | 103.33 | - |
| 21 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 103.37 | 103.55 | 103.24 | 103.29 | 103.29 | - |
| 18 Jan 2024 | 103.37 | 103.63 | 103.15 | 103.54 | 103.54 | - |
| 17 Jan 2024 | 103.36 | 103.69 | 103.26 | 103.45 | 103.45 | - |
| 16 Jan 2024 | 102.74 | 103.43 | 102.74 | 103.36 | 103.36 | - |
| 14 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 102.30 | 102.59 | 102.09 | 102.40 | 102.40 | - |
| 11 Jan 2024 | 102.30 | 102.76 | 102.16 | 102.29 | 102.29 | - |
| 10 Jan 2024 | 102.48 | 102.64 | 102.34 | 102.36 | 102.36 | - |
| 09 Jan 2024 | 102.22 | 102.66 | 102.11 | 102.57 | 102.57 | - |
| 08 Jan 2024 | 102.44 | 102.62 | 102.08 | 102.21 | 102.21 | - |
| 07 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 102.40 | 103.10 | 101.91 | 102.41 | 102.41 | - |
| 04 Jan 2024 | 102.46 | 102.53 | 102.15 | 102.42 | 102.42 | - |
| 03 Jan 2024 | 102.15 | 102.73 | 102.08 | 102.46 | 102.46 | - |
| 02 Jan 2024 | 101.42 | 102.25 | 101.34 | 102.20 | 102.20 | - |
| 31 Dec 2023 | - | - | - | - | - | - |
| 29 Dec 2023 | 101.20 | 101.42 | 101.07 | 101.33 | 101.33 | - |
| 28 Dec 2023 | 100.87 | 101.30 | 100.62 | 101.23 | 101.23 | - |
| *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.