Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
INDEXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.18 | -0.150 | -4.50% | 3.33 | 3.36 | 3.07 | 31,580.00 |
| Jul 15 2024 | 3.33 | 0.130 | 4.06% | 3.21 | 3.37 | 3.15 | 85,465.00 |
| Jul 14 2024 | 3.20 | -0.010 | -0.31% | 3.21 | 3.29 | 3.19 | 33,901.00 |
| Jul 13 2024 | 3.21 | -0.020 | -0.62% | 3.23 | 3.26 | 3.16 | 28,761.00 |
| Jul 12 2024 | 3.23 | 0.020 | 0.62% | 3.21 | 3.31 | 3.19 | 27,990.00 |
| Jul 11 2024 | 3.21 | 0.040 | 1.26% | 3.17 | 3.31 | 3.13 | 45,485.00 |
| Jul 10 2024 | 3.17 | 0.180 | 6.02% | 2.96 | 3.21 | 2.96 | 49,535.00 |
| Jul 09 2024 | 2.99 | -0.150 | -4.78% | 3.14 | 3.17 | 2.91 | 61,117.00 |
| Jul 08 2024 | 3.14 | 0.010 | 0.32% | 3.13 | 3.25 | 3.00 | 34,274.00 |
| Jul 07 2024 | 3.13 | 0.020 | 0.64% | 3.07 | 3.29 | 3.05 | 58,551.00 |
| Jul 06 2024 | 3.11 | 0.320 | 11.47% | 2.77 | 3.15 | 2.76 | 36,448.00 |
| Jul 05 2024 | 2.79 | -0.170 | -5.74% | 2.96 | 2.99 | 2.66 | 56,935.00 |
| Jul 04 2024 | 2.96 | -0.210 | -6.62% | 3.15 | 3.58 | 2.94 | 101,894.00 |
| Jul 03 2024 | 3.17 | -0.100 | -3.06% | 3.27 | 3.65 | 3.07 | 115,180.00 |
| Jul 02 2024 | 3.27 | -0.050 | -1.51% | 3.30 | 3.35 | 3.23 | 9,625.00 |
| Jul 01 2024 | 3.32 | 0.220 | 7.10% | 3.43 | 3.47 | 1.12 | 111,263.00 |
| Jun 30 2024 | 3.10 | 0.050 | 1.64% | 3.05 | 3.14 | 3.00 | 26,235.00 |
| Jun 29 2024 | 3.05 | 0.010 | 0.33% | 3.06 | 3.11 | 3.03 | 13,141.00 |
| Jun 28 2024 | 3.04 | -0.060 | -1.94% | 3.10 | 3.18 | 3.03 | 25,295.00 |
| Jun 27 2024 | 3.10 | 0.060 | 1.97% | 3.04 | 3.19 | 3.04 | 27,142.00 |
| Jun 26 2024 | 3.04 | -0.120 | -3.80% | 3.16 | 3.18 | 2.97 | 124,086.00 |
| Jun 25 2024 | 3.16 | -0.060 | -1.86% | 3.22 | 3.30 | 3.10 | 32,921.00 |
| Jun 24 2024 | 3.22 | -0.230 | -6.67% | 3.43 | 3.47 | 3.07 | 75,646.00 |
| Jun 23 2024 | 3.45 | -0.100 | -2.82% | 3.56 | 3.60 | 3.43 | 23,264.00 |
| Jun 22 2024 | 3.55 | -0.120 | -3.27% | 3.67 | 3.67 | 3.55 | 35,033.00 |
| Jun 21 2024 | 3.67 | -0.030 | -0.81% | 3.70 | 3.70 | 3.53 | 12,174.00 |
| Jun 20 2024 | 3.70 | -0.040 | -1.07% | 3.75 | 3.82 | 3.69 | 17,146.00 |
| Jun 19 2024 | 3.74 | 0.070 | 1.91% | 3.67 | 3.84 | 3.65 | 18,562.00 |
| Jun 18 2024 | 3.67 | -0.220 | -5.66% | 3.88 | 3.89 | 3.52 | 54,169.00 |
| Jun 17 2024 | 3.89 | -0.140 | -3.47% | 4.03 | 4.04 | 3.86 | 29,239.00 |
| Jun 16 2024 | 4.03 | -0.100 | -2.42% | 4.17 | 4.22 | 3.92 | 55,619.00 |
| Jun 15 2024 | 4.13 | 0.040 | 0.98% | 4.09 | 4.23 | 4.07 | 22,569.00 |
| Jun 14 2024 | 4.09 | -0.190 | -4.44% | 4.31 | 4.42 | 3.87 | 50,959.00 |
| Jun 13 2024 | 4.28 | -0.230 | -5.10% | 4.51 | 4.57 | 1.12 | 18,227.00 |
| Jun 12 2024 | 4.51 | 0.170 | 3.92% | 4.34 | 4.75 | 4.30 | 87,365.00 |
| Jun 11 2024 | 4.34 | -0.220 | -4.82% | 4.59 | 4.63 | 4.20 | 24,398.00 |
| Jun 10 2024 | 4.56 | -0.030 | -0.65% | 4.58 | 4.68 | 4.51 | 23,938.00 |
| Jun 09 2024 | 4.59 | -0.010 | -0.22% | 4.53 | 4.66 | 4.53 | 7,308.00 |
| Jun 08 2024 | 4.60 | 0.00 | 0.00% | 4.59 | 4.65 | 4.52 | 26,105.00 |
| Jun 07 2024 | 4.60 | -0.310 | -6.31% | 4.90 | 4.94 | 4.48 | 56,730.00 |
| Jun 06 2024 | 4.91 | -0.100 | -2.00% | 5.02 | 5.07 | 4.88 | 20,671.00 |
| Jun 05 2024 | 5.01 | 0.110 | 2.24% | 5.04 | 5.05 | 1.12 | 52,342.00 |
| Jun 04 2024 | 4.90 | 0.070 | 1.45% | 4.83 | 4.99 | 4.80 | 28,728.00 |
| Jun 03 2024 | 4.83 | -0.190 | -3.78% | 5.04 | 5.05 | 4.81 | 29,152.00 |
| Jun 02 2024 | 5.02 | -0.100 | -1.95% | 5.12 | 5.15 | 4.99 | 11,243.00 |
| Jun 01 2024 | 5.12 | 0.110 | 2.20% | 5.06 | 5.15 | 4.95 | 24,652.00 |
| May 31 2024 | 5.01 | -0.130 | -2.53% | 5.11 | 5.20 | 4.91 | 30,778.00 |
| May 30 2024 | 5.14 | 0.410 | 8.67% | 4.73 | 5.39 | 4.66 | 91,447.00 |
| May 29 2024 | 4.73 | -0.120 | -2.47% | 4.83 | 4.93 | 4.66 | 56,253.00 |
| May 28 2024 | 4.85 | -0.330 | -6.37% | 5.18 | 5.20 | 4.77 | 37,393.00 |
| May 27 2024 | 5.18 | 0.180 | 3.60% | 5.03 | 5.66 | 5.03 | 137,517.00 |
| May 26 2024 | 5.00 | 0.090 | 1.83% | 4.88 | 5.16 | 4.88 | 34,709.00 |
| May 25 2024 | 4.91 | -0.300 | -5.76% | 5.21 | 5.22 | 4.50 | 68,130.00 |
| May 24 2024 | 5.21 | -0.120 | -2.25% | 5.35 | 5.39 | 5.08 | 50,701.00 |
| May 23 2024 | 5.33 | -0.210 | -3.79% | 5.50 | 5.63 | 5.02 | 71,086.00 |
| May 22 2024 | 5.54 | -0.010 | -0.18% | 5.56 | 5.75 | 4.98 | 143,980.00 |
| May 21 2024 | 5.55 | 0.540 | 10.78% | 5.08 | 5.84 | 4.90 | 184,639.00 |
| May 20 2024 | 5.01 | 0.750 | 17.61% | 4.25 | 5.30 | 4.23 | 135,270.00 |
| May 19 2024 | 4.26 | -0.130 | -2.96% | 4.40 | 4.40 | 4.15 | 64,653.00 |
| May 18 2024 | 4.39 | -0.080 | -1.79% | 4.44 | 4.53 | 4.36 | 22,671.00 |
| May 17 2024 | 4.47 | 0.160 | 3.71% | 4.31 | 4.63 | 4.26 | 48,695.00 |
| May 16 2024 | 4.31 | -0.160 | -3.58% | 4.43 | 4.46 | 4.27 | 24,902.00 |
| May 15 2024 | 4.47 | 0.070 | 1.59% | 4.40 | 4.53 | 4.28 | 28,761.00 |
| May 14 2024 | 4.40 | -0.200 | -4.35% | 4.57 | 4.61 | 4.30 | 32,732.00 |
| May 13 2024 | 4.60 | 0.030 | 0.66% | 4.41 | 4.73 | 1.12 | 67,332.00 |
| May 12 2024 | 4.57 | 0.160 | 3.63% | 4.41 | 4.59 | 4.39 | 67,834.00 |
| May 11 2024 | 4.41 | 0.070 | 1.61% | 4.33 | 4.42 | 4.31 | 25,656.00 |
| May 10 2024 | 4.34 | -0.270 | -5.86% | 4.62 | 4.67 | 4.22 | 74,982.00 |
| May 09 2024 | 4.61 | 0.060 | 1.32% | 4.54 | 4.68 | 4.51 | 47,809.00 |
| May 08 2024 | 4.55 | -0.100 | -2.15% | 4.65 | 4.77 | 4.47 | 90,432.00 |
| May 07 2024 | 4.65 | -0.420 | -8.28% | 5.10 | 5.29 | 4.62 | 239,999.00 |
| May 06 2024 | 5.07 | 0.890 | 21.29% | 4.16 | 5.65 | 4.09 | 311,549.00 |
| May 05 2024 | 4.18 | 0.050 | 1.21% | 4.14 | 4.22 | 4.06 | 38,776.00 |
| May 04 2024 | 4.13 | 0.060 | 1.47% | 4.04 | 4.21 | 4.00 | 47,468.00 |
| May 03 2024 | 4.07 | 0.170 | 4.36% | 3.89 | 4.11 | 3.86 | 77,358.00 |
| May 02 2024 | 3.90 | 0.020 | 0.52% | 3.85 | 3.95 | 3.79 | 40,643.00 |
| May 01 2024 | 3.88 | -0.110 | -2.76% | 3.99 | 4.01 | 3.71 | 65,174.00 |
| Apr 30 2024 | 3.99 | -0.230 | -5.45% | 4.20 | 4.23 | 3.87 | 52,341.00 |
| Apr 29 2024 | 4.22 | -0.120 | -2.76% | 4.29 | 4.40 | 1.12 | 65,243.00 |
| Apr 28 2024 | 4.34 | 0.050 | 1.17% | 4.33 | 4.47 | 4.27 | 28,030.00 |
| Apr 27 2024 | 4.29 | 0.00 | 0.00% | 4.29 | 4.34 | 4.20 | 36,100.00 |
| Apr 26 2024 | 4.29 | -0.110 | -2.50% | 4.38 | 4.40 | 4.25 | 57,742.00 |
| Apr 25 2024 | 4.40 | 0.220 | 5.26% | 4.18 | 4.44 | 4.01 | 112,617.00 |
| Apr 24 2024 | 4.18 | -0.110 | -2.56% | 4.29 | 4.40 | 4.11 | 123,488.00 |
| Apr 23 2024 | 4.29 | 0.040 | 0.94% | 4.25 | 4.43 | 4.22 | 144,136.00 |
| Apr 22 2024 | 4.25 | 0.200 | 4.94% | 4.11 | 4.32 | 1.12 | 93,228.00 |
| Apr 21 2024 | 4.05 | -0.130 | -3.11% | 4.18 | 4.20 | 4.03 | 62,712.00 |
| Apr 20 2024 | 4.18 | 0.200 | 5.03% | 3.98 | 4.20 | 3.91 | 87,260.00 |
| Apr 19 2024 | 3.98 | -0.120 | -2.93% | 4.11 | 4.11 | 3.80 | 100,817.00 |
| Apr 18 2024 | 4.10 | 0.120 | 3.02% | 3.95 | 4.15 | 3.90 | 44,796.00 |
