FXY - Invesco CurrencyShares Japanese Yen

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 201986.5486.7686.4886.7486.74128,153
Mar 21, 201986.2686.2685.9686.0986.0934,200
Mar 20, 201985.5186.2785.5086.2686.26112,000
Mar 19, 201985.5585.7085.5585.6185.6120,800
Mar 18, 201985.4885.6885.4585.6585.6535,200
Mar 15, 201985.4485.5885.4485.5585.5519,700
Mar 14, 201985.4485.5285.3285.3485.3485,800
Mar 13, 201985.6485.9085.6485.8685.8632,700
Mar 12, 201985.8785.8785.6785.7585.75102,100
Mar 11, 201985.8685.8885.7085.7285.7288,400
Mar 08, 201986.0586.0585.8085.8085.8056,800
Mar 07, 201985.4385.5985.4085.4385.43177,000
Mar 06, 201985.3385.4385.2685.3485.342,182,000
Mar 05, 201985.1885.3185.0585.2085.20163,000
Mar 04, 201985.2185.4385.1885.3785.37162,100
Mar 01, 201985.2785.4285.1185.1985.19393,900
Feb 28, 201985.8685.8685.5485.5585.5582,700
Feb 27, 201986.1786.1785.9085.9485.9450,500
Feb 26, 201986.1286.3786.0486.2886.2872,200
Feb 25, 201986.1686.1685.7985.9085.90140,000
Feb 22, 201986.1886.2986.1386.2486.24115,900
Feb 21, 201986.2086.2886.1086.1986.1963,900
Feb 20, 201986.0786.2286.0386.0786.07167,200
Feb 19, 201986.2686.3386.1886.2486.2491,500
Feb 15, 201986.4786.4986.3286.3786.37279,100
Feb 14, 201986.3586.3886.0986.3786.37379,900
Feb 13, 201986.0686.1585.9485.9585.95135,100
Feb 12, 201986.4986.4986.3386.3886.3887,300
Feb 11, 201986.4486.5186.4086.4486.44141,900
Feb 08, 201986.9787.0286.9086.9186.9160,000
Feb 07, 201986.9387.0586.8786.8786.8781,400
Feb 06, 201986.9587.0386.7886.8186.81149,000
Feb 05, 201986.8886.9386.8086.8186.81133,700
Feb 04, 201986.7386.9286.6886.8586.85131,800
Feb 01, 201987.4987.5687.1487.2187.21145,800
Jan 31, 201987.9887.9887.6387.6587.65238,400
Jan 30, 201987.0487.7387.0187.6687.66357,600
Jan 29, 201987.2487.4187.2287.3287.324,638,100
Jan 28, 201987.3687.4787.2887.2887.2869,500
Jan 25, 201986.9287.2186.8987.1987.1990,100
Jan 24, 201987.1687.2587.0287.1087.1056,700
Jan 23, 201986.8987.2786.8087.1187.1175,500
Jan 22, 201987.2087.5787.2087.2487.24332,100
Jan 18, 201987.2187.2886.9487.0187.01443,800
Jan 17, 201987.7687.7687.2987.4287.42315,500
Jan 16, 201987.7787.8487.4487.6187.61167,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...