FXY - Invesco CurrencyShares Japanese Yen

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 201988.1088.1087.7887.8587.85220,200
Jan 14, 201988.2388.3588.1388.2488.2479,400
Jan 11, 201987.9488.1787.9487.9787.97150,400
Jan 10, 201988.3788.4688.0388.0788.07217,800
Jan 09, 201987.8688.4487.8688.4188.41423,100
Jan 08, 201987.6388.0587.6387.8087.80120,100
Jan 07, 201988.1488.2487.8187.8587.85179,200
Jan 04, 201988.0888.3587.9488.0588.05485,200
Jan 03, 201988.5589.1388.1888.8288.82553,700
Jan 02, 201987.4287.6587.2387.6587.65248,900
Dec 31, 201886.8087.1586.7887.1187.11196,500
Dec 28, 201886.5686.6786.3886.6386.6385,500
Dec 27, 201886.2086.4485.9486.0086.00319,800
Dec 26, 201886.3886.6085.7385.7885.78208,100
Dec 24, 201886.4486.6286.3286.5586.55118,600
Dec 21, 201885.9986.0885.7285.8785.87217,200
Dec 20, 201885.6086.1985.4985.8785.87304,400
Dec 19, 201885.1085.2284.8084.8384.83174,600
Dec 18, 201884.8784.9384.8284.8584.8544,400
Dec 17, 201884.4984.7784.4984.7384.7363,700
Dec 14, 201884.0484.3884.0484.2684.2690,200
Dec 13, 201884.1284.1484.0284.1184.11144,000
Dec 12, 201884.2584.4384.2584.4184.4153,600
Dec 11, 201884.3184.3784.1884.2584.2599,800
Dec 10, 201884.5684.6484.3284.3284.32207,800
Dec 07, 201884.7084.8584.6684.8084.8091,600
Dec 06, 201884.9985.1184.7384.7484.74277,900
Dec 04, 201884.6584.8684.5484.6884.68129,500
Dec 03, 201884.1584.2184.0284.0584.05197,800
Nov 30, 201884.1784.2284.0184.2284.22301,300
Nov 29, 201884.2984.3684.1384.2784.27198,500
Nov 28, 201883.9084.2283.7984.0884.08129,800
Nov 27, 201884.0984.2083.9383.9883.98460,600
Nov 26, 201884.2684.2684.0784.1184.1197,000
Nov 23, 201884.7884.7884.6684.6884.6864,300
Nov 21, 201884.6184.6384.4884.5184.51123,100
Nov 20, 201884.9685.0484.6784.8084.8087,000
Nov 19, 201884.6684.9984.6684.9084.90110,500
Nov 16, 201884.7584.8484.6284.7384.73389,100
Nov 15, 201884.4884.4984.0584.1484.14339,600
Nov 14, 201883.8484.3483.8484.1884.18200,600
Nov 13, 201883.9184.0283.8183.9983.9987,600
Nov 12, 201883.9584.0683.9283.9983.9984,700
Nov 09, 201883.8784.0983.8783.9983.99111,100
Nov 08, 201884.0984.1083.8383.8483.8453,800
Nov 07, 201884.3484.4284.1884.1984.1976,100
Nov 06, 201884.3884.3984.2084.2384.23216,200
Nov 05, 201884.4384.4984.3884.4584.45146,600
Nov 02, 201884.5984.6984.3484.4384.43114,800
Nov 01, 201884.7084.8584.5784.8084.8042,400
Oct 31, 201884.3384.7184.3084.7184.7151,800
Oct 30, 201884.6784.7984.5584.5784.5751,800
Oct 29, 201885.0385.1884.9185.0185.01216,900
Oct 26, 201885.2985.7985.2885.5085.50217,000
Oct 25, 201885.0885.1184.8284.9084.9034,900
Oct 24, 201884.8885.2684.8485.2385.2334,300
Oct 23, 201885.2285.3484.9885.0585.0560,100
Oct 22, 201884.7284.8684.6984.7084.7056,700
Oct 19, 201885.0285.0584.8984.9184.9118,500
Oct 18, 201884.9685.3984.9485.1985.19149,700
Oct 17, 201885.1685.3484.9284.9584.9538,500
Oct 16, 201885.2585.2685.1585.1785.1711,900
Oct 15, 201885.5285.6285.4185.5285.5241,500
Oct 12, 201885.1685.4485.1485.1885.1845,500
Oct 11, 201885.0985.4084.9985.3385.33147,500
Oct 10, 201884.4485.0684.4385.0585.0568,800
Oct 09, 201884.3684.6884.3684.6784.6713,600
Oct 08, 201884.5084.7384.4384.5384.5356,300
Oct 05, 201883.9684.1783.9284.1084.10102,500
Oct 04, 201883.7484.1083.7483.9783.97257,600
Oct 03, 201883.9483.9883.5483.6083.60149,300
Oct 02, 201884.0484.1984.0284.1884.1892,800
Oct 01, 201883.9083.9483.8383.8783.8732,100
Sep 28, 201884.2784.2884.1384.1584.1553,400
Sep 27, 201884.5884.6184.2884.3384.3369,500
Sep 26, 201884.6084.8484.5484.8384.8369,700
Sep 25, 201884.7684.7684.6484.6584.6523,400
Sep 24, 201884.9385.0384.7884.7984.79108,200
Sep 21, 201884.8184.9884.8084.9384.93153,200
Sep 20, 201885.2685.2684.9285.0485.0435,300
Sep 19, 201885.1785.2585.1285.1785.1714,300
Sep 18, 201885.2185.2185.0985.1085.1038,300
Sep 17, 201885.3685.5385.3585.5085.5021,600
Sep 14, 201885.3885.4885.2685.3585.35123,600
Sep 13, 201885.7885.7885.3885.4085.40136,000
Sep 12, 201885.8686.0585.8085.9485.94103,900
Sep 11, 201885.8585.8585.6585.6985.6927,700
Sep 10, 201886.0586.0785.9686.0186.0122,800
Sep 07, 201886.1886.3385.9686.1486.14101,900
Sep 06, 201886.0386.3885.7486.2486.2429,200
Sep 05, 201885.6285.8185.5585.7485.7447,300
Sep 04, 201885.8086.0385.7585.7985.7952,300
Aug 31, 201886.3086.3486.0486.0986.0975,100
Aug 30, 201885.8586.1785.8586.1786.17185,700
Aug 29, 201885.9085.9085.5585.6385.63119,600
Aug 28, 201886.0886.2185.9986.0386.0343,000
Aug 27, 201886.1686.2186.0986.1286.1228,000
Aug 24, 201885.9186.0885.8586.0786.0753,200
Aug 23, 201886.2486.2485.9585.9685.9642,400
Aug 22, 201886.6686.6886.4986.6286.6220,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...