JYF Historical Prices | WisdomTree Dreyfus Japanese Yen Stock

Dow

0.89% Nasdaq

1.26%

WisdomTree Dreyfus Japanese Yen (JYF)

-NYSEArca

30.93 Dec 3, 4:00PM EST

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 3, 2012	31.59	31.59	30.93	30.93	2,100	30.93
Nov 30, 2012	30.83	31.05	30.71	30.84	1,600	30.84
Nov 29, 2012	30.91	30.91	30.91	30.91	300	30.91
Nov 28, 2012	30.94	30.94	30.94	30.94	0	30.94
Nov 27, 2012	31.02	31.12	30.84	30.94	3,900	30.94
Nov 26, 2012	30.93	31.62	30.84	31.02	7,600	31.02
Nov 23, 2012	30.88	31.28	30.75	30.89	8,100	30.89
Nov 21, 2012	30.94	31.31	30.86	31.02	4,700	31.02
Nov 20, 2012	31.25	31.61	31.14	31.18	6,100	31.18
Nov 19, 2012	31.33	31.53	31.32	31.52	6,500	31.52
Nov 16, 2012	31.30	31.30	31.30	31.30	800	31.30
Nov 15, 2012	31.75	31.75	31.75	31.75	0	31.75
Nov 14, 2012	31.75	31.75	31.75	31.75	100	31.75
Nov 13, 2012	32.03	32.03	32.03	32.03	0	32.03
Nov 12, 2012	32.30	32.30	32.03	32.03	300	32.03
Nov 9, 2012	31.94	32.26	31.94	32.26	1,400	32.26
Nov 8, 2012	32.35	32.35	32.12	32.12	700	32.12
Nov 7, 2012	31.76	31.76	31.75	31.75	600	31.75
Nov 6, 2012	31.49	31.81	31.49	31.81	1,900	31.81
Nov 5, 2012	31.81	31.81	31.81	31.81	0	31.81
Nov 2, 2012	31.54	31.81	31.54	31.81	3,000	31.81
Nov 1, 2012	31.70	31.71	31.70	31.71	400	31.71
Oct 31, 2012	31.32	31.76	31.32	31.76	300	31.76
Oct 26, 2012	31.79	31.79	31.79	31.79	300	31.79
Oct 25, 2012	31.64	31.75	31.64	31.75	200	31.75
Oct 24, 2012	31.84	31.84	31.84	31.84	0	31.84
Oct 23, 2012	31.84	31.84	31.84	31.84	0	31.84
Oct 22, 2012	31.84	31.84	31.84	31.84	100	31.84
Oct 19, 2012	32.35	32.35	32.35	32.35	0	32.35
Oct 18, 2012	32.35	32.35	32.35	32.35	0	32.35
Oct 17, 2012	32.35	32.35	32.35	32.35	100	32.35
Oct 16, 2012	32.57	32.57	32.57	32.57	0	32.57
Oct 15, 2012	32.57	32.57	32.57	32.57	0	32.57
Oct 12, 2012	32.57	32.57	32.57	32.57	0	32.57
Oct 11, 2012	32.57	32.57	32.57	32.57	0	32.57
Oct 10, 2012	32.57	32.57	32.57	32.57	0	32.57
Oct 9, 2012	32.58	32.65	32.45	32.57	1,500	32.57
Oct 8, 2012	32.48	32.48	32.48	32.48	0	32.48
Oct 5, 2012	32.33	32.50	32.32	32.48	1,700	32.48
Oct 4, 2012	32.38	32.57	32.38	32.57	800	32.57
Oct 3, 2012	32.37	32.37	32.37	32.37	200	32.37
Oct 2, 2012	33.02	33.02	33.02	33.02	0	33.02
Oct 1, 2012	33.02	33.02	33.02	33.02	0	33.02
Sep 28, 2012	32.85	33.05	32.85	33.02	600	33.02
Sep 27, 2012	32.86	32.86	32.86	32.86	0	32.86
Sep 26, 2012	32.68	32.86	32.68	32.86	400	32.86
Sep 25, 2012	32.61	32.61	32.61	32.61	0	32.61
Sep 24, 2012	32.61	32.61	32.61	32.61	0	32.61
Sep 21, 2012	32.61	32.61	32.61	32.61	300	32.61
Sep 20, 2012	32.54	32.87	32.53	32.60	1,800	32.60
Sep 19, 2012	32.62	32.62	32.62	32.62	0	32.62
Sep 18, 2012	32.62	32.62	32.62	32.62	0	32.62
Sep 17, 2012	32.62	32.62	32.62	32.62	0	32.62
Sep 14, 2012	32.55	32.74	32.55	32.62	1,200	32.62
Sep 13, 2012	32.92	32.92	32.92	32.92	0	32.92
Sep 12, 2012	32.92	32.92	32.92	32.92	0	32.92
Sep 11, 2012	32.58	32.92	32.58	32.92	400	32.92
Sep 10, 2012	32.53	32.53	32.53	32.53	0	32.53
Sep 7, 2012	32.53	32.53	32.53	32.53	300	32.53
Sep 6, 2012	32.71	32.71	32.71	32.71	0	32.71
Sep 5, 2012	32.71	32.71	32.71	32.71	0	32.71
Sep 4, 2012	32.71	32.71	32.71	32.71	0	32.71
Aug 31, 2012	32.52	32.71	32.47	32.71	400	32.71
Aug 30, 2012	32.38	32.38	32.38	32.38	100	32.38
Aug 29, 2012	32.58	32.58	32.58	32.58	0	32.58
Aug 28, 2012	32.58	32.58	32.58	32.58	0	32.58
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On JYF

Quotes

Charts

News & Info

ETF

Analyst

WisdomTree Dreyfus Japanese Yen (JYF)