Ukrainian Traded Index in USD (UTX.VI)
Vienna - Vienna Delayed Price. Currency in USD
Add to watchlist
At close: 05:45PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 29.89 | 30.34 | 29.61 | 29.75 | 29.75 | - |
| Apr 30, 2024 | 95.96 | 95.96 | 95.26 | 95.26 | 95.26 | - |
| Apr 29, 2024 | 94.88 | 95.60 | 94.88 | 95.60 | 95.60 | - |
| Apr 26, 2024 | 95.40 | 95.40 | 94.35 | 94.35 | 94.35 | - |
| Apr 25, 2024 | 94.35 | 94.58 | 94.15 | 94.58 | 94.58 | 1 |
| Apr 24, 2024 | 95.15 | 95.15 | 93.84 | 93.84 | 93.84 | - |
| Apr 23, 2024 | 95.54 | 95.54 | 94.29 | 95.40 | 95.40 | 5 |
| Apr 22, 2024 | 96.06 | 96.06 | 95.79 | 95.79 | 95.79 | - |
| Apr 19, 2024 | 95.06 | 95.06 | 95.06 | 95.06 | 95.06 | - |
| Apr 18, 2024 | 94.61 | 95.38 | 94.61 | 95.38 | 95.38 | - |
| Apr 17, 2024 | 94.85 | 94.85 | 94.57 | 94.57 | 94.57 | - |
| Apr 16, 2024 | 94.48 | 94.99 | 94.48 | 94.99 | 94.99 | - |
| Apr 15, 2024 | 95.31 | 95.31 | 95.26 | 95.26 | 95.26 | - |
| Apr 12, 2024 | 94.48 | 94.96 | 94.48 | 94.96 | 94.96 | - |
| Apr 11, 2024 | 94.32 | 94.32 | 93.83 | 93.83 | 93.83 | - |
| Apr 10, 2024 | 93.63 | 93.70 | 93.63 | 93.70 | 93.70 | - |
| Apr 09, 2024 | 93.84 | 93.84 | 93.84 | 93.84 | 93.84 | - |
| Apr 08, 2024 | 93.64 | 93.89 | 93.64 | 93.89 | 93.89 | - |
| Apr 05, 2024 | 91.83 | 93.10 | 91.83 | 93.10 | 93.10 | - |
| Apr 04, 2024 | 90.15 | 90.51 | 90.15 | 90.51 | 90.51 | - |
| Apr 03, 2024 | 91.66 | 91.66 | 89.98 | 89.98 | 89.98 | - |
| Apr 02, 2024 | 91.21 | 91.30 | 90.50 | 91.30 | 91.30 | 30 |
| Mar 28, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| Mar 27, 2024 | 89.02 | 89.80 | 89.02 | 89.80 | 89.80 | - |
| Mar 26, 2024 | 88.18 | 88.98 | 88.18 | 88.98 | 88.98 | - |
| Mar 25, 2024 | 88.50 | 88.50 | 88.36 | 88.36 | 88.36 | - |
| Mar 22, 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | - |
| Mar 21, 2024 | 87.02 | 87.02 | 86.84 | 86.84 | 86.84 | - |
| Mar 20, 2024 | 87.20 | 87.74 | 87.20 | 87.74 | 87.74 | - |
| Mar 19, 2024 | 86.28 | 86.82 | 86.28 | 86.82 | 86.82 | - |
| Mar 18, 2024 | 85.28 | 86.14 | 85.28 | 86.14 | 86.14 | - |
| Mar 15, 2024 | 84.38 | 85.16 | 84.38 | 85.16 | 85.16 | - |
| Mar 14, 2024 | 82.90 | 84.72 | 82.90 | 84.72 | 84.72 | - |
| Mar 13, 2024 | 82.68 | 82.68 | 82.54 | 82.54 | 82.54 | - |
| Mar 12, 2024 | 83.72 | 83.72 | 82.20 | 82.20 | 82.20 | - |
| Mar 11, 2024 | 83.20 | 83.54 | 83.20 | 83.54 | 83.54 | - |
| Mar 08, 2024 | 82.94 | 83.04 | 82.94 | 83.04 | 83.04 | - |
| Mar 07, 2024 | 83.06 | 83.06 | 82.80 | 82.80 | 82.80 | - |
| Mar 06, 2024 | 82.98 | 83.14 | 82.98 | 83.14 | 83.14 | - |
| Mar 05, 2024 | 82.72 | 83.36 | 82.72 | 83.36 | 83.36 | - |
| Mar 04, 2024 | 82.68 | 82.68 | 82.36 | 82.36 | 82.36 | - |
| Mar 01, 2024 | 83.12 | 83.12 | 82.24 | 82.24 | 82.24 | - |
| Feb 29, 2024 | 82.96 | 83.04 | 82.96 | 83.04 | 83.04 | - |
| Feb 28, 2024 | 83.62 | 83.74 | 83.62 | 83.74 | 83.74 | - |
| Feb 27, 2024 | 82.84 | 82.84 | 82.82 | 82.82 | 82.82 | - |
| Feb 26, 2024 | 83.10 | 83.56 | 83.10 | 83.56 | 83.56 | - |
| Feb 23, 2024 | 82.64 | 83.36 | 82.64 | 83.36 | 83.36 | - |
| Feb 22, 2024 | 83.24 | 83.24 | 82.86 | 82.86 | 82.86 | - |
| Feb 21, 2024 | 84.20 | 84.20 | 84.02 | 84.02 | 83.43 | - |
| Feb 20, 2024 | 85.20 | 85.20 | 84.60 | 84.60 | 84.01 | - |
| Feb 19, 2024 | 85.50 | 86.46 | 85.50 | 86.46 | 85.85 | - |
| Feb 16, 2024 | 85.24 | 85.24 | 84.76 | 84.76 | 84.16 | - |
| Feb 15, 2024 | 85.16 | 85.16 | 85.00 | 85.00 | 84.40 | - |
| Feb 14, 2024 | 84.64 | 85.22 | 84.64 | 85.22 | 84.62 | - |
| Feb 13, 2024 | 84.54 | 84.54 | 84.46 | 84.46 | 83.87 | - |
| Feb 12, 2024 | 83.88 | 84.58 | 83.88 | 84.58 | 83.99 | - |
| Feb 09, 2024 | 84.64 | 84.64 | 84.40 | 84.40 | 83.81 | - |
| Feb 08, 2024 | 85.18 | 85.18 | 84.70 | 84.70 | 84.11 | - |
| Feb 07, 2024 | 85.86 | 85.86 | 85.84 | 85.84 | 85.24 | - |
| Feb 06, 2024 | 85.36 | 85.68 | 85.36 | 85.68 | 85.08 | - |
| Feb 05, 2024 | 85.36 | 85.48 | 85.36 | 85.48 | 84.88 | - |
| Feb 02, 2024 | 84.68 | 85.50 | 84.68 | 85.50 | 84.90 | - |
| Feb 01, 2024 | 84.56 | 84.56 | 84.46 | 84.46 | 83.87 | - |
| Jan 31, 2024 | 83.92 | 84.26 | 83.92 | 84.26 | 83.67 | - |
| Jan 30, 2024 | 83.26 | 83.92 | 83.26 | 83.92 | 83.33 | - |
| Jan 29, 2024 | 83.44 | 83.52 | 83.44 | 83.52 | 82.93 | - |
| Jan 26, 2024 | 84.28 | 84.28 | 83.10 | 83.10 | 82.52 | - |
| Jan 25, 2024 | 82.22 | 83.62 | 82.22 | 83.62 | 83.03 | - |
| Jan 24, 2024 | 82.50 | 82.50 | 82.30 | 82.30 | 81.72 | - |
| Jan 23, 2024 | 78.86 | 83.24 | 78.86 | 83.24 | 82.66 | - |
| Jan 22, 2024 | 78.58 | 79.06 | 78.58 | 79.06 | 78.50 | - |
| Jan 19, 2024 | 78.62 | 78.62 | 78.44 | 78.44 | 77.89 | - |
| Jan 18, 2024 | 78.20 | 78.82 | 78.20 | 78.82 | 78.27 | - |
| Jan 17, 2024 | 78.56 | 79.14 | 78.56 | 79.14 | 78.58 | - |
| Jan 16, 2024 | 78.78 | 78.78 | 78.22 | 78.22 | 77.67 | - |
| Jan 15, 2024 | 79.04 | 79.04 | 78.78 | 78.78 | 78.23 | - |
| Jan 12, 2024 | 78.22 | 78.62 | 78.22 | 78.62 | 78.07 | - |
| Jan 11, 2024 | 78.48 | 78.48 | 77.92 | 77.92 | 77.37 | - |
| Jan 10, 2024 | 78.52 | 78.52 | 78.34 | 78.34 | 77.79 | - |
| Jan 09, 2024 | 78.24 | 78.24 | 78.22 | 78.22 | 77.67 | - |
| Jan 08, 2024 | 77.80 | 78.08 | 77.80 | 78.08 | 77.53 | - |
| Jan 05, 2024 | 77.66 | 77.66 | 77.58 | 77.58 | 77.04 | - |
| Jan 04, 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 77.99 | - |
| Jan 03, 2024 | 77.80 | 79.16 | 77.80 | 79.16 | 78.60 | - |
| Jan 02, 2024 | 76.70 | 78.28 | 76.70 | 78.28 | 77.73 | - |
| Dec 29, 2023 | 76.10 | 76.10 | 76.10 | 76.10 | 75.57 | - |
| Dec 28, 2023 | 75.72 | 76.02 | 75.72 | 76.02 | 75.49 | - |
| Dec 27, 2023 | 75.94 | 75.94 | 75.76 | 75.76 | 75.23 | - |
| Dec 22, 2023 | 74.34 | 75.72 | 74.34 | 75.72 | 75.19 | - |
| Dec 21, 2023 | 74.68 | 75.46 | 74.68 | 75.46 | 74.93 | - |
| Dec 20, 2023 | 75.18 | 75.18 | 75.18 | 75.18 | 74.65 | - |
| Dec 19, 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.28 | - |
| Dec 18, 2023 | 73.58 | 74.50 | 73.58 | 74.50 | 73.98 | - |
| Dec 15, 2023 | 74.92 | 74.92 | 73.54 | 73.54 | 73.02 | - |
| Dec 14, 2023 | 76.60 | 76.60 | 74.14 | 74.14 | 73.62 | - |
| Dec 13, 2023 | 75.18 | 75.90 | 75.18 | 75.90 | 75.37 | - |
| Dec 12, 2023 | 76.28 | 76.28 | 73.40 | 75.24 | 74.71 | 339 |
| Dec 11, 2023 | 75.76 | 76.46 | 75.76 | 76.46 | 75.92 | - |
| Dec 08, 2023 | 75.68 | 75.68 | 75.68 | 75.68 | 75.15 | - |
| Dec 07, 2023 | 76.78 | 76.78 | 75.86 | 75.86 | 75.33 | - |
| *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.