Register for real-time alerts, custom portfolio, and market movers
USDV.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 56.4856 | 0.82 | 1.47% | 72.002 | 72.002 | 56.4856 | 4,142 |
| May 31 2024 | 55.666 | 0.43 | 0.78% | 70.464 | 70.464 | 55.3545 | 4,440 |
| May 30 2024 | 55.236 | -0.38 | -0.68% | 54.9895 | 70.224 | 54.905 | 6,125 |
| May 29 2024 | 55.6145 | 0.00 | 0.00% | 55.6145 | 55.6145 | 55.6145 | 0 |
| May 28 2024 | 55.6145 | -0.50 | -0.89% | 56.0308 | 71.48 | 55.6145 | 4,708 |
| May 24 2024 | 56.1145 | -0.90 | -1.58% | 56.178 | 71.404 | 56.1145 | 4,733 |
| May 23 2024 | 57.0144 | -0.11 | -0.20% | 72.574 | 72.574 | 56.5175 | 6,932 |
| May 22 2024 | 57.126 | -0.20 | -0.35% | 57.1005 | 72.72 | 57.1005 | 2,766 |
| May 21 2024 | 57.3245 | -0.09 | -0.16% | 72.866 | 72.866 | 57.2575 | 13,983 |
| May 20 2024 | 57.4155 | 0.03 | 0.05% | 57.5905 | 57.601 | 57.4155 | 6,974 |
| May 17 2024 | 57.3855 | -0.28 | -0.48% | 57.645 | 57.671 | 57.3855 | 2,633 |
| May 16 2024 | 57.6645 | -0.03 | -0.05% | 57.4325 | 72.86 | 57.4105 | 9,693 |
| May 15 2024 | 57.6918 | -0.14 | -0.25% | 57.6035 | 72.5736 | 57.4955 | 7,712 |
| May 14 2024 | 57.8336 | -0.17 | -0.29% | 57.8564 | 72.528 | 57.7696 | 8,399 |
| May 13 2024 | 58.0036 | 0.15 | 0.27% | 57.942 | 72.5258 | 57.818 | 5,491 |
| May 10 2024 | 57.8496 | 0.29 | 0.51% | 57.8245 | 57.9452 | 57.7764 | 3,874 |
| May 09 2024 | 57.5564 | 0.22 | 0.39% | 57.3624 | 57.5564 | 57.2628 | 10,303 |
| May 08 2024 | 57.3336 | -14.25 | -19.91% | 57.4656 | 71.638 | 57.2296 | 9,103 |
| May 07 2024 | 71.5836 | 15.07 | 26.67% | 56.9892 | 71.5836 | 56.8548 | 17,018 |
| May 03 2024 | 56.512 | 0.00 | 0.00% | 56.2792 | 71.074 | 56.1864 | 7,793 |
| May 02 2024 | 56.5118 | 0.19 | 0.34% | 56.4248 | 70.612 | 56.3844 | 30,355 |
| May 01 2024 | 56.3196 | 0.09 | 0.15% | 56.2424 | 70.118 | 56.082 | 6,338 |
| Apr 30 2024 | 56.2336 | -0.13 | -0.23% | 56.3548 | 56.4048 | 56.2336 | 3,361 |
| Apr 29 2024 | 56.3629 | -0.25 | -0.44% | 56.1728 | 56.4736 | 56.166 | 8,084 |
| Apr 26 2024 | 56.6144 | -13.62 | -19.39% | 56.3084 | 56.6144 | 56.2304 | 3,868 |
| Apr 25 2024 | 70.2348 | 13.55 | 23.90% | 56.814 | 70.2348 | 56.1636 | 13,363 |
| Apr 24 2024 | 56.686 | -0.34 | -0.59% | 70.612 | 70.612 | 56.6576 | 7,958 |
| Apr 23 2024 | 57.0236 | -12.93 | -18.49% | 57.0532 | 70.4272 | 56.8172 | 4,946 |
| Apr 22 2024 | 69.9548 | 13.77 | 24.50% | 56.6372 | 70.192 | 56.6372 | 11,779 |
| Apr 19 2024 | 56.1884 | 0.63 | 1.13% | 55.6432 | 69.318 | 55.6308 | 5,318 |
| Apr 18 2024 | 55.5602 | 0.09 | 0.16% | 55.5172 | 69.294 | 55.3708 | 14,746 |
| Apr 17 2024 | 55.4724 | 0.17 | 0.31% | 55.3867 | 69.0339 | 55.3096 | 14,629 |
| Apr 16 2024 | 55.3036 | -0.52 | -0.93% | 55.4064 | 69.0924 | 55.2124 | 8,467 |
| Apr 15 2024 | 55.8248 | -0.42 | -0.75% | 56.0002 | 69.832 | 55.8248 | 12,384 |
| Apr 12 2024 | 56.2467 | -13.89 | -19.80% | 56.2884 | 70.42 | 56.2467 | 9,353 |
| Apr 11 2024 | 70.136 | 13.80 | 24.50% | 56.1492 | 70.45 | 56.1492 | 7,728 |
| Apr 10 2024 | 56.3343 | 0.08 | 0.14% | 56.5572 | 70.56 | 56.2805 | 7,331 |
| Apr 09 2024 | 56.2536 | -0.27 | -0.48% | 56.3744 | 71.35 | 56.2036 | 14,966 |
| Apr 08 2024 | 56.5248 | 0.28 | 0.49% | 56.3439 | 71.128 | 56.3172 | 4,670 |
| Apr 05 2024 | 56.2467 | -0.43 | -0.76% | 56.334 | 71.108 | 56.2467 | 1,908 |
| Apr 04 2024 | 56.6748 | -14.93 | -20.85% | 71.684 | 71.846 | 56.5528 | 13,613 |
| Apr 03 2024 | 71.606 | 14.53 | 25.46% | 71.718 | 71.742 | 56.8505 | 8,094 |
| Apr 02 2024 | 57.0765 | -0.34 | -0.59% | 57.3869 | 72.176 | 57.0765 | 31,178 |
| Mar 28 2024 | 57.4139 | 0.56 | 0.98% | 57.3268 | 57.4744 | 57.223 | 13,853 |
| Mar 27 2024 | 56.8544 | 0.64 | 1.14% | 56.2732 | 71.14 | 56.2684 | 13,440 |
| Mar 26 2024 | 56.2116 | 0.00 | 0.00% | 56.245 | 71.26 | 56.1836 | 20,130 |
| Mar 25 2024 | 56.2144 | -0.37 | -0.65% | 56.479 | 71.056 | 56.1916 | 19,219 |
| Mar 22 2024 | 56.5796 | 0.14 | 0.25% | 56.752 | 71.572 | 56.567 | 17,848 |
| Mar 21 2024 | 56.4392 | 0.66 | 1.19% | 55.8384 | 56.4496 | 55.8044 | 9,160 |
| Mar 20 2024 | 55.7775 | 0.24 | 0.42% | 70.674 | 70.747 | 55.657 | 8,419 |
| Mar 19 2024 | 55.5425 | 0.08 | 0.14% | 55.566 | 70.521 | 55.369 | 12,636 |
| Mar 18 2024 | 55.4672 | -0.08 | -0.14% | 55.3037 | 70.616 | 55.2712 | 29,165 |
| Mar 15 2024 | 55.5424 | 0.13 | 0.24% | 55.5574 | 70.698 | 55.2928 | 7,438 |
| Mar 14 2024 | 55.411 | -0.30 | -0.54% | 55.7288 | 71.456 | 55.3954 | 10,463 |
| Mar 13 2024 | 55.7138 | -0.15 | -0.26% | 55.5554 | 71.4846 | 55.542 | 20,437 |
| Mar 12 2024 | 55.8592 | 0.70 | 1.27% | 55.521 | 71.142 | 55.462 | 12,599 |
| Mar 11 2024 | 55.1588 | 0.25 | 0.46% | 55.017 | 70.64 | 54.9308 | 17,416 |
| Mar 08 2024 | 54.9044 | -0.37 | -0.68% | 55.0868 | 70.6158 | 54.9044 | 14,062 |
| Mar 07 2024 | 55.2788 | 0.17 | 0.30% | 55.0525 | 70.74 | 55.0055 | 50,487 |
| Mar 06 2024 | 55.1125 | 0.04 | 0.07% | 54.86 | 69.87 | 54.822 | 22,443 |
