FXY - Invesco CurrencyShares Japanese Yen

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201885.2685.2684.9285.0185.0130,183
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
Aug 21, 201886.6986.7186.5686.6686.6647,500
Aug 20, 201886.6486.8886.5786.8886.88313,900
Aug 17, 201886.6186.7086.4686.4986.4954,600
Aug 16, 201886.5186.5186.1086.2686.2651,500
Aug 15, 201886.2786.6086.2586.4586.45102,300
Aug 14, 201886.3286.3785.9586.0286.02198,300
Aug 13, 201886.3586.4986.2486.4686.4649,700
Aug 10, 201886.3286.5486.2386.3286.3271,100
Aug 09, 201886.1886.2986.1086.1286.1294,500
Aug 08, 201886.1186.2586.1186.1886.1824,300
Aug 07, 201885.8586.1185.8085.8785.8748,800
Aug 06, 201885.8585.9285.8285.8685.86106,900
Aug 03, 201885.8886.1185.8786.0486.04255,500
Aug 02, 201885.9085.9285.6385.6885.68137,700
Aug 01, 201885.4285.8785.4285.7285.7269,000
Jul 31, 201885.5685.6485.4885.5885.58264,200
Jul 30, 201886.1686.2686.1386.1786.1772,900
Jul 27, 201886.2586.3586.1786.2086.2020,900
Jul 26, 201886.1886.2586.0186.0186.01207,200
Jul 25, 201886.1986.4486.1386.2386.23320,600
Jul 24, 201886.1086.2085.9786.0686.0615,400
Jul 23, 201886.0086.0085.8085.8985.89148,900
Jul 20, 201885.5385.9185.5085.8085.80539,500
Jul 19, 201884.6385.3884.6385.0585.05183,000
Jul 18, 201884.8084.8684.7584.7784.7729,300
Jul 17, 201884.9384.9384.7384.7984.79228,000
Jul 16, 201885.0885.2485.0885.2285.2212,900
Jul 13, 201885.0585.2185.0385.1985.1946,800
Jul 12, 201885.0885.1585.0385.0685.0670,300
Jul 11, 201886.0686.0685.3285.3985.39262,300
Jul 10, 201886.0886.0885.9986.0386.0387,700
Jul 09, 201886.5986.5986.3286.3786.37121,100
Jul 06, 201886.6486.7386.6086.7086.7016,200
Jul 05, 201886.5686.6086.4886.5586.5529,900
Jul 03, 201886.4886.6386.4886.6286.6219,200
Jul 02, 201886.3186.4986.3186.3586.3552,400
Jun 29, 201886.4786.5486.3286.4786.4743,700
Jun 28, 201886.8486.8686.5386.6286.6258,700
Jun 27, 201886.7686.9286.6786.8386.8377,300
Jun 26, 201887.2387.2886.9186.9686.9636,800
Jun 25, 201887.3487.5487.0487.1887.1882,800
Jun 22, 201886.9987.1986.9687.0787.0769,800
Jun 21, 201886.8587.1686.8587.0587.0533,600
Jun 20, 201887.0287.0286.7086.7486.7435,800
Jun 19, 201887.1187.2886.9887.0187.0173,100
Jun 18, 201886.6486.7586.5886.6186.6165,100
Jun 15, 201886.6686.6786.5486.5886.58133,800
Jun 14, 201886.7986.8486.5086.5686.56151,100
Jun 13, 201886.6786.8286.3886.8186.81140,000
Jun 12, 201886.8486.9186.6786.7786.7771,800
Jun 11, 201887.1287.1686.9687.0187.0173,300
Jun 08, 201887.4187.5787.4187.4987.4931,900
Jun 07, 201887.0487.4687.0287.2987.2988,000
Jun 06, 201887.0387.1386.8586.8986.8999,300
Jun 05, 201887.2787.4487.1487.2987.29118,100
Jun 04, 201887.3987.4487.1687.1687.1648,700
Jun 01, 201887.3587.4987.2687.3787.37103,000
May 31, 201888.1188.3287.9488.0388.03115,400
May 30, 201887.9587.9987.8187.8987.89154,100
May 29, 201887.9888.5787.7888.1388.13117,800
May 25, 201887.6687.7287.4787.4987.4980,200
May 24, 201887.4887.8787.4687.6587.65129,400
May 23, 201886.9787.1486.8186.9686.96230,900
May 22, 201886.3886.3886.2286.3686.3681,800
May 21, 201886.1486.2786.0986.2686.26137,300
May 18, 201886.3486.5986.3286.5086.50148,400
May 17, 201886.4886.5686.3986.4686.46111,100
May 16, 201886.9587.0086.7986.7986.79144,000
May 15, 201886.9086.9186.7386.7786.77112,000
May 14, 201887.4587.5287.3387.3387.33117,600
May 11, 201887.7487.7587.5687.6587.6529,300
May 10, 201887.4787.6087.4087.5787.5732,400
May 09, 201887.2787.3987.2187.2987.2947,200
May 08, 201887.7188.0087.6287.7987.7945,100
May 07, 201887.6387.8887.5887.8587.8534,400
May 04, 201887.9087.9187.6887.8087.8057,900
May 03, 201887.6287.9187.5987.7487.74132,800
May 02, 201887.2287.4087.0687.1487.1473,200
May 01, 201887.3587.4787.1787.1787.17112,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...