ICE US Dollar Index - Index - C (DX-Y.NYB)
ICE Futures - ICE Futures Real Time Price. Currency in USD
Add to watchlist
As of 08:27AM EDT. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 105.93 | 106.00 | 105.74 | 105.92 | 105.92 | - |
| Apr 17, 2024 | 106.33 | 106.44 | 105.87 | 105.95 | 105.95 | - |
| Apr 16, 2024 | 106.17 | 106.52 | 106.07 | 106.26 | 106.26 | - |
| Apr 15, 2024 | 106.01 | 106.25 | 105.84 | 106.21 | 106.21 | - |
| Apr 14, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 105.28 | 106.11 | 105.24 | 106.04 | 106.04 | - |
| Apr 11, 2024 | 105.18 | 105.53 | 105.03 | 105.28 | 105.28 | - |
| Apr 10, 2024 | 104.10 | 105.30 | 104.02 | 105.25 | 105.25 | - |
| Apr 09, 2024 | 104.12 | 104.20 | 103.88 | 104.15 | 104.15 | - |
| Apr 08, 2024 | 104.29 | 104.44 | 104.10 | 104.14 | 104.14 | - |
| Apr 07, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 104.21 | 104.69 | 104.14 | 104.30 | 104.30 | - |
| Apr 04, 2024 | 104.23 | 104.26 | 103.92 | 104.12 | 104.12 | - |
| Apr 03, 2024 | 104.77 | 104.84 | 104.23 | 104.25 | 104.25 | - |
| Apr 02, 2024 | 105.00 | 105.10 | 104.68 | 104.82 | 104.82 | - |
| Apr 01, 2024 | 104.49 | 105.08 | 104.42 | 105.02 | 105.02 | - |
| Mar 31, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 104.44 | 104.73 | 104.31 | 104.55 | 104.55 | - |
| Mar 27, 2024 | 104.30 | 104.46 | 104.22 | 104.35 | 104.35 | - |
| Mar 26, 2024 | 104.22 | 104.34 | 104.01 | 104.29 | 104.29 | - |
| Mar 25, 2024 | 104.43 | 104.48 | 104.14 | 104.23 | 104.23 | - |
| Mar 24, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 103.99 | 104.50 | 103.92 | 104.43 | 104.43 | - |
| Mar 21, 2024 | 103.24 | 104.05 | 103.17 | 104.00 | 104.00 | - |
| Mar 20, 2024 | 103.84 | 104.15 | 103.38 | 103.41 | 103.41 | - |
| Mar 19, 2024 | 103.59 | 104.06 | 103.58 | 103.81 | 103.81 | - |
| Mar 18, 2024 | 103.45 | 103.65 | 103.34 | 103.58 | 103.58 | - |
| Mar 17, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 103.39 | 103.49 | 103.30 | 103.43 | 103.43 | - |
| Mar 14, 2024 | 102.76 | 103.40 | 102.74 | 103.36 | 103.36 | - |
| Mar 13, 2024 | 102.93 | 103.02 | 102.67 | 102.79 | 102.79 | - |
| Mar 12, 2024 | 102.82 | 103.18 | 102.72 | 102.96 | 102.96 | - |
| Mar 11, 2024 | 102.74 | 102.93 | 102.64 | 102.87 | 102.87 | - |
| Mar 10, 2024 | - | - | - | - | - | - |
| Mar 08, 2024 | 102.73 | 102.90 | 102.36 | 102.74 | 102.74 | - |
| Mar 07, 2024 | 103.31 | 103.35 | 102.80 | 102.82 | 102.82 | - |
| Mar 06, 2024 | 103.81 | 103.89 | 103.20 | 103.37 | 103.37 | - |
| Mar 05, 2024 | 103.85 | 103.95 | 103.58 | 103.80 | 103.80 | - |
| Mar 04, 2024 | 103.89 | 103.96 | 103.73 | 103.83 | 103.83 | - |
| Mar 03, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 104.13 | 104.29 | 103.84 | 103.86 | 103.86 | - |
| Feb 29, 2024 | 103.92 | 104.20 | 103.66 | 104.16 | 104.16 | - |
| Feb 28, 2024 | 103.84 | 104.24 | 103.81 | 103.98 | 103.98 | - |
| Feb 27, 2024 | 103.78 | 103.92 | 103.61 | 103.83 | 103.83 | - |
| Feb 26, 2024 | 103.96 | 104.02 | 103.71 | 103.83 | 103.83 | - |
| Feb 25, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 103.95 | 104.05 | 103.77 | 103.94 | 103.94 | - |
| Feb 22, 2024 | 103.91 | 104.13 | 103.43 | 103.96 | 103.96 | - |
| Feb 21, 2024 | 104.04 | 104.21 | 103.94 | 104.01 | 104.01 | - |
| Feb 20, 2024 | 104.32 | 104.41 | 103.80 | 104.08 | 104.08 | - |
| Feb 18, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 104.30 | 104.67 | 104.17 | 104.30 | 104.30 | - |
| Feb 15, 2024 | 104.66 | 104.71 | 104.18 | 104.30 | 104.30 | - |
| Feb 14, 2024 | 104.84 | 104.98 | 104.66 | 104.72 | 104.72 | - |
| Feb 13, 2024 | 104.18 | 104.96 | 103.97 | 104.96 | 104.96 | - |
| Feb 12, 2024 | 104.08 | 104.28 | 103.90 | 104.17 | 104.17 | - |
| Feb 11, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 104.14 | 104.26 | 103.95 | 104.08 | 104.08 | - |
| Feb 08, 2024 | 104.03 | 104.43 | 103.96 | 104.15 | 104.15 | - |
| Feb 07, 2024 | 104.15 | 104.17 | 103.94 | 104.04 | 104.04 | - |
| Feb 06, 2024 | 104.44 | 104.59 | 104.14 | 104.18 | 104.18 | - |
| Feb 05, 2024 | 103.99 | 104.60 | 103.99 | 104.45 | 104.45 | - |
| Feb 04, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 102.99 | 104.04 | 102.90 | 103.92 | 103.92 | - |
| Feb 01, 2024 | 103.51 | 103.81 | 103.02 | 103.05 | 103.05 | - |
| Jan 31, 2024 | 103.42 | 103.74 | 102.94 | 103.27 | 103.27 | - |
| Jan 30, 2024 | 103.44 | 103.61 | 103.31 | 103.40 | 103.40 | - |
| Jan 29, 2024 | 103.47 | 103.82 | 103.40 | 103.61 | 103.61 | - |
| Jan 28, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 103.52 | 103.73 | 103.15 | 103.47 | 103.47 | - |
| Jan 25, 2024 | 103.35 | 103.68 | 103.12 | 103.57 | 103.57 | - |
| Jan 24, 2024 | 103.51 | 103.55 | 102.77 | 103.24 | 103.24 | - |
| Jan 23, 2024 | 103.35 | 103.82 | 102.98 | 103.62 | 103.62 | - |
| Jan 22, 2024 | 103.24 | 103.37 | 103.11 | 103.33 | 103.33 | - |
| Jan 21, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 103.37 | 103.55 | 103.24 | 103.29 | 103.29 | - |
| Jan 18, 2024 | 103.37 | 103.63 | 103.15 | 103.54 | 103.54 | - |
| Jan 17, 2024 | 103.36 | 103.69 | 103.26 | 103.45 | 103.45 | - |
| Jan 16, 2024 | 102.74 | 103.43 | 102.74 | 103.36 | 103.36 | - |
| Jan 14, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 102.30 | 102.59 | 102.09 | 102.40 | 102.40 | - |
| Jan 11, 2024 | 102.30 | 102.76 | 102.16 | 102.29 | 102.29 | - |
| Jan 10, 2024 | 102.48 | 102.64 | 102.34 | 102.36 | 102.36 | - |
| Jan 09, 2024 | 102.22 | 102.66 | 102.11 | 102.57 | 102.57 | - |
| Jan 08, 2024 | 102.44 | 102.62 | 102.08 | 102.21 | 102.21 | - |
| Jan 07, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 102.40 | 103.10 | 101.91 | 102.41 | 102.41 | - |
| Jan 04, 2024 | 102.46 | 102.53 | 102.15 | 102.42 | 102.42 | - |
| Jan 03, 2024 | 102.15 | 102.73 | 102.08 | 102.46 | 102.46 | - |
| Jan 02, 2024 | 101.42 | 102.25 | 101.34 | 102.20 | 102.20 | - |
| Dec 31, 2023 | - | - | - | - | - | - |
| Dec 29, 2023 | 101.20 | 101.42 | 101.07 | 101.33 | 101.33 | - |
| Dec 28, 2023 | 100.87 | 101.30 | 100.62 | 101.23 | 101.23 | - |
| Dec 27, 2023 | 101.55 | 101.57 | 100.83 | 100.99 | 100.99 | - |
| Dec 26, 2023 | 101.65 | 101.77 | 101.45 | 101.47 | 101.47 | - |
| Dec 24, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 101.76 | 101.90 | 101.43 | 101.70 | 101.70 | - |
| Dec 21, 2023 | 102.39 | 102.45 | 101.74 | 101.84 | 101.84 | - |
| Dec 20, 2023 | 102.19 | 102.54 | 102.16 | 102.41 | 102.41 | - |
| Dec 19, 2023 | 102.47 | 102.63 | 102.07 | 102.17 | 102.17 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.