USDISK: US Dollar / Icelandic Króna Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 108.3093

CLOSE 108.308

Low

LOW 97.705

High

HIGH 125.36

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2018	102.86	103.78	102.86	103.6
01/02/2018	104.36	104.36	104.275	104.275
01/03/2018	104.3	104.4	103.705	103.705
01/04/2018	104.03	104.03	103.605	103.605
01/07/2018	104.1	104.405	104.1	104.405
01/08/2018	104.5	105.095	104.5	105.095
01/09/2018	104.36	104.825	104.36	104.825
01/10/2018	104.65	104.76	104.05	104.1
01/11/2018	103.51	103.51	103.325	103.34
01/14/2018	102.41	102.41	102.41	102.41
01/15/2018	102.99	102.99	102.41	102.41
01/16/2018	102.95	103.095	102.95	103.095
01/17/2018	103.12	103.12	102.7	102.7
01/18/2018	102.44	102.9	102.44	102.9
01/21/2018	102.67	102.975	102.67	102.95
01/22/2018	102.86	102.86	102.49	102.49
01/23/2018	101.99	101.99	101.45	101.45
01/24/2018	101.4	101.4	100.4	100.4
01/25/2018	100.63	101.05	100.4	100.4
01/28/2018	100.47	100.975	100.47	100.85
01/29/2018	100.34	100.7	100.34	100.7
01/30/2018	100.61	100.61	100.4	100.4
01/31/2018	100.5	100.5	99.95	99.95
02/01/2018	100.11	100.75	100.11	100.75
02/04/2018	100.26	100.75	100.26	100.75
02/05/2018	100.8	100.88	100.8	100.88
02/06/2018	101.3	102	101.3	102
02/07/2018	102.3	102.3	102.165	102.23
02/08/2018	102.3	102.41	102.13	102.41
02/11/2018	102.06	102.34	102.06	102.185
02/12/2018	102.075	102.1	101.43	101.58
02/13/2018	101.51	101.51	100.93	100.93
02/14/2018	100.08	100.635	100.08	100.125
02/15/2018	100.15	100.15	100.15	100.15
02/18/2018	100.37	100.37	100.37	100.37
02/19/2018	100.92	100.92	100.47	100.6
02/20/2018	100.575	100.65	100.575	100.625
02/21/2018	100.725	100.78	100.38	100.55
02/22/2018	100.64	100.64	100.6	100.6
02/25/2018	100.16	100.68	100.16	100.45
02/26/2018	100.4	100.95	100.4	100.95
02/27/2018	101.19	101.44	101.19	101.44
02/28/2018	101.46	101.46	101.28	101.28
03/01/2018	100.67	100.865	100.575	100.575
03/04/2018	100.54	100.54	100.35	100.35
03/05/2018	100.25	100.25	100.15	100.15
03/06/2018	99.9	99.9	99.605	99.75
03/07/2018	99.7	99.75	99.58	99.705
03/08/2018	99.78	100.08	99.78	99.94
03/11/2018	99.98	99.98	99.805	99.875
03/12/2018	99.81	99.81	99.15	99.175
03/13/2018	99.54	99.65	99.45	99.45
03/14/2018	99.57	100	99.57	99.9
03/15/2018	99.52	99.775	99.52	99.775
03/18/2018	99.61	99.61	99.61	99.61
03/19/2018	99.49	99.9	99.45	99.9
03/20/2018	99.78	100	99.45	99.45
03/21/2018	99.57	99.57	99.57	99.57
03/22/2018	99.19	99.2	98.605	98.605
03/25/2018	98.31	98.31	97.705	97.705
03/26/2018	97.95	98.05	97.85	97.85
03/27/2018	98.02	98.02	98.02	98.02
03/28/2018	98.65	98.665	98.65	98.665
03/29/2018	98.625	98.625	98.6	98.625
04/02/2018	98.8	99.04	98.8	99.04
04/03/2018	98.96	98.96	98.92	98.92
04/04/2018	98.97	99.45	98.97	99.375
04/05/2018	99.07	99.075	98.75	98.75
04/08/2018	98.88	98.88	98.5	98.5
04/09/2018	98.46	98.535	98.46	98.5
04/10/2018	98.21	98.55	98.21	98.55
04/11/2018	99.06	99.06	98.635	98.65
04/12/2018	98.57	98.76	98.57	98.75
04/15/2018	98.66	98.675	98.55	98.55
04/16/2018	98.95	99.5	98.95	99.45
04/17/2018	99.51	99.65	99.5	99.65
04/18/2018	99.66	99.92	99.62	99.92
04/19/2018	100.19	100.3	100.19	100.3
04/22/2018	100.76	100.805	100.76	100.805
04/23/2018	100.88	100.88	100.38	100.5
04/24/2018	100.79	101.125	100.79	101.125
04/25/2018	101	101.55	101	101.45
04/26/2018	101.4	101.4	101.05	101.05
04/29/2018	101.03	101.03	98.75	98.75
04/30/2018	101.705	101.705	101.705	101.705
05/01/2018	101.8	102.3	101.8	102.3
05/02/2018	101.95	102.125	101.95	101.95
05/03/2018	102.17	102.17	101.65	101.65
05/06/2018	102.15	102.2	102.05	102.2
05/07/2018	102.75	102.9	102.75	102.9
05/08/2018	102.9	103.21	102.9	103.21
05/09/2018	103.21	103.21	103.21	103.21
05/10/2018	102.47	102.47	102.25	102.25
05/13/2018	102	102.45	102	102.45
05/14/2018	102.85	103.45	102.85	103.45
05/15/2018	104.39	104.39	104.39	104.39
05/20/2018	104.65	104.65	104.65	104.65
05/21/2018	104.67	104.67	104.67	104.67
05/22/2018	105.43	106	105.43	106
05/23/2018	105.65	105.77	105.65	105.77
05/24/2018	105.6	106.1	105.6	106.1
05/27/2018	105.92	105.92	105.92	105.92
05/28/2018	106.35	106.35	106.35	106.35
05/29/2018	105.8	105.8	105.35	105.35
05/30/2018	105.21	105.21	104.4	104.4
05/31/2018	104.28	104.65	104.28	104.65
06/03/2018	104.32	105.525	104.32	105.525
06/04/2018	105.63	105.8	105.63	105.8
06/05/2018	105.6	105.6	105.1	105.45
06/06/2018	105.09	105.09	105.09	105.09
06/07/2018	105.5	106.13	105.5	105.975
06/10/2018	105.86	105.86	105.86	105.86
06/12/2018	106.8	106.8	106.5	106.5
06/13/2018	105.64	106.705	105.64	106.705
06/14/2018	106.85	107.725	106.85	107.725
06/17/2018	107.69	109	107.69	108.78
06/18/2018	109.6	109.6	107.605	107.75
06/19/2018	107.725	109.15	107.7	109.15
06/20/2018	110.06	110.06	109.05	109.05
06/21/2018	109.075	109.1	108.25	108.25
06/24/2018	108.39	108.39	108.05	108.05
06/25/2018	107.83	107.83	107.35	107.35
06/26/2018	107.22	107.45	107.22	107.45
06/27/2018	107.17	107.35	107.17	107.35
06/28/2018	106.4	106.4	105.5	105.5
07/01/2018	106.33	107.35	106.33	107.35
07/02/2018	106.94	107.29	106.94	107.29
07/03/2018	107.58	107.58	107.58	107.58
07/04/2018	107.07	107.07	106.9	106.9
07/05/2018	106.825	107.35	106.63	107.35
07/08/2018	106.41	106.75	106.25	106.75
07/09/2018	106.735	107.075	106.735	107.05
07/10/2018	107.07	107.45	107.07	107.45
07/11/2018	107.39	107.4	107.39	107.4
07/12/2018	107.48	107.69	107.25	107.3
07/15/2018	106.94	107	106.94	107
07/16/2018	106.29	106.65	106.25	106.65
07/17/2018	107.05	107.05	106.705	106.9
07/18/2018	107.23	107.23	106.675	106.675
07/19/2018	106.65	106.65	106.25	106.25
07/23/2018	106.48	106.48	106.48	106.48
07/26/2018	105.58	105.58	105.58	105.58
07/29/2018	105.14	105.14	104.705	104.705
07/30/2018	104.7	105.51	104.7	105.51
07/31/2018	105.62	106.325	105.62	106.325
08/01/2018	106.71	106.71	106.25	106.25
08/02/2018	106.77	106.77	106.75	106.75
08/05/2018	107.05	107.05	107.05	107.05
08/06/2018	106.8	107	106.605	106.75
08/07/2018	106.93	107.3	106.93	107.3
08/08/2018	107.26	107.9	107.26	107.9
08/09/2018	108.6	109	108.6	109
08/12/2018	109.02	109.02	108.925	108.925
08/13/2018	108.69	109.45	108.69	109.45
08/14/2018	110.13	110.13	109.5	109.55
08/15/2018	109.25	109.25	108.2	108.3
08/16/2018	108.06	108.06	107.975	107.975
08/19/2018	107.67	108.35	107.67	108.35
08/20/2018	108.225	108.225	107.3	107.3
08/21/2018	107.72	107.86	107.72	107.86
08/22/2018	108.07	108.275	108.07	108.275
08/23/2018	107.95	107.95	107.95	107.95
08/26/2018	107.32	107.32	107.32	107.32
08/29/2018	106.89	106.89	106.89	106.89
09/03/2018	108.95	108.95	108.95	108.95
09/04/2018	109.6	109.6	109.6	109.6
09/05/2018	109.64	109.64	109.64	109.64
09/10/2018	111.87	113.52	111.87	113.4
09/11/2018	113.97	113.97	113.45	113.45
09/12/2018	112.99	112.99	111.55	111.57
09/13/2018	109.6	109.9	109.6	109.9
09/16/2018	109.62	109.62	109	109
09/17/2018	109.07	109.47	109.07	109.47
09/18/2018	109.8	110.55	109.8	110.55
09/19/2018	110.63	110.63	110.63	110.63
09/20/2018	110.375	110.375	110.15	110.15
09/23/2018	109.96	110.705	109.96	110.705
09/24/2018	111.84	111.84	109.25	109.5
09/25/2018	109.65	109.65	109.65	109.65
09/26/2018	109.85	110	109.85	110
09/27/2018	110.18	111.17	110.18	110.8
09/30/2018	111.02	111.95	111.02	111.95
10/01/2018	111.95	112.66	111.95	112.3
10/02/2018	112.87	113.95	112.87	113.95
10/03/2018	114.05	114.05	113.6	113.6
10/04/2018	114.15	114.15	114.15	114.15
10/07/2018	114.74	114.74	114.74	114.74
10/08/2018	115.4	115.4	115.4	115.4
10/09/2018	116.07	116.325	116.07	116.325
10/10/2018	116.15	116.215	116	116.2
10/11/2018	116.06	116.25	116.06	116.25
10/14/2018	115.87	116.2	115.87	116.2
10/15/2018	116.24	116.24	116.24	116.24
10/16/2018	118.845	118.9	118.845	118.9
10/17/2018	118.74	118.74	117.7	117.775
10/18/2018	117.7	117.7	117.05	117.15
10/21/2018	117.34	118.25	117.34	118.175
10/23/2018	118.62	120.35	118.6	120.3
10/24/2018	120.325	120.425	120.06	120.4
10/25/2018	120.65	120.65	120.545	120.545
10/28/2018	120.84	120.845	120.505	120.65
10/29/2018	120.5	121.25	120.5	121.25
10/30/2018	121.35	121.6	121.35	121.6
10/31/2018	121.23	121.35	121	121.05
11/01/2018	121.05	121.4	120.67	121.4
11/04/2018	120.99	121.175	120.99	121
11/05/2018	120.95	120.95	120.68	120.68
11/06/2018	120.2	120.55	120.2	120.55
11/07/2018	120.7	121.175	120.7	121.175
11/08/2018	122.04	122.25	122.04	122.25
11/12/2018	124.45	124.45	124.45	124.45
11/13/2018	124.87	124.87	124.35	124.35
11/14/2018	124.175	124.175	124.05	124.05
11/15/2018	123.2	123.2	123.2	123.2
11/18/2018	123.05	123.05	122.9	123
11/19/2018	123	123.725	122.89	123.67
11/20/2018	123.67	123.93	123.67	123.93
11/21/2018	123.93	123.94	123.59	123.76
11/22/2018	123.76	123.9	123.58	123.89
11/25/2018	123.89	124.19	123.64	124.19
11/26/2018	124.19	125	124.19	125
11/27/2018	125.12	125.36	125.1	125.1
11/28/2018	125.1	125.1	124.05	124.94
11/29/2018	124.94	125	123.25	123.25
12/02/2018	123.25	123.25	122.89	122.95
12/03/2018	122.95	122.95	122.41	122.41
12/04/2018	122.41	123.13	122.41	122.65
12/05/2018	122.65	122.86	121.41	121.41
12/06/2018	121.4	121.8	121.4	121.67
12/09/2018	121.73	123.13	121.73	123.13
12/10/2018	123.26	123.85	123.17	123.85
12/11/2018	123.9	123.91	123.365	123.365
12/12/2018	123.31	123.435	123.245	123.435
12/13/2018	123.395	124.28	123.395	124.025
12/16/2018	123.44	123.44	122.6	122.6
12/17/2018	122.6	122.6	122.29	122.29
12/18/2018	122.33	122.33	121.31	121.31
12/19/2018	121.3	121.6	119.23	119.23
12/20/2018	119.27	119.27	117.06	117.06
12/23/2018	117.02	117.03	116.68	116.68
12/24/2018	116.66	116.66	116.66	116.66
12/25/2018	116.66	117.04	116.66	117.04
12/26/2018	117.14	117.29	116.35	116.35
12/27/2018	116.35	116.42	116.23	116.42
12/30/2018	116.45	116.45	116.33	116.37
12/31/2018	116.35	116.35	116.35	116.35

Menu

Create your free account now!

USDISK: US Dollar / Icelandic Króna Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USDISK: US Dollar / Icelandic Króna Historical Data

2018 Historical Chart

Average

Low

High