FXY - Invesco CurrencyShares Japanese Yen Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201988.6488.7688.5888.7188.7145,500
Jun 21, 201988.5688.7488.4088.6988.6953,600
Jun 20, 201988.4588.8588.4188.7288.72130,300
Jun 19, 201987.8188.2687.8188.0988.09113,000
Jun 18, 201988.0088.1587.6687.8787.87255,500
Jun 17, 201987.8087.8087.6687.7487.7437,900
Jun 14, 201987.8887.9887.7387.8287.82194,800
Jun 13, 201987.8788.0087.8087.9087.9076,600
Jun 12, 201987.8287.9387.7887.7987.7930,000
Jun 11, 201987.6687.8687.6687.8287.8218,500
Jun 10, 201987.8687.9787.7387.8687.8635,700
Jun 07, 201988.1688.2888.0388.0788.07137,300
Jun 06, 201988.1188.1887.8087.8087.8068,500
Jun 05, 201988.0988.2687.8687.9287.92667,500
Jun 04, 201988.0688.2187.9288.1488.14172,800
Jun 03, 201987.9288.3087.8788.2488.24233,200
May 31, 201987.5887.9587.5287.9587.95308,400
May 30, 201986.8687.0286.6886.9886.9866,300
May 29, 201987.1487.2386.8586.8686.86149,700
May 28, 201987.1387.1386.9387.1287.1245,200
May 24, 201986.9587.1986.9087.1987.1959,100
May 23, 201986.6187.0386.6086.9186.91203,200
May 22, 201986.3586.4686.3186.3986.39101,300
May 21, 201986.2286.2386.1386.2086.20167,800
May 20, 201986.7186.8086.6186.6586.65189,200
May 17, 201986.9386.9486.5086.6686.6672,300
May 16, 201986.8486.8686.6986.7986.7988,100
May 15, 201987.2287.2286.9386.9886.9890,000
May 14, 201986.9987.0286.8687.0287.02217,500
May 13, 201987.3987.4187.1387.1687.16177,700
May 10, 201986.9187.0486.6186.7086.70112,200
May 09, 201986.7987.0586.7386.8486.84182,100
May 08, 201986.5286.6686.4786.5986.59225,400
May 07, 201986.1886.4986.1786.4486.44119,400
May 06, 201985.9786.0385.9085.9285.92252,000
May 03, 201985.5785.8185.5785.7985.79226,100
May 02, 201985.4885.5885.4385.4685.4617,100
May 01, 201985.6085.8685.4185.5285.52117,000
Apr 30, 201985.5185.6885.5185.5285.5249,800
Apr 29, 201985.2585.3785.2085.3585.3537,000
Apr 26, 201985.3985.5585.3785.3985.3944,200
Apr 25, 201985.2885.6185.2885.3985.39184,800
Apr 24, 201985.2485.3584.8184.9584.95213,500
Apr 23, 201985.1285.2885.1285.2585.2522,900
Apr 22, 201985.1485.1885.1485.1685.16117,800
Apr 18, 201985.1385.2385.1285.1585.15112,100
Apr 17, 201985.1385.1785.0385.0585.0599,200
Apr 16, 201985.1485.1885.1285.1385.1323,800
Apr 15, 201985.1385.1585.0985.1385.1335,900
Apr 12, 201985.1885.2385.0785.1485.1431,600
Apr 11, 201985.6985.6985.4085.4085.4026,100
Apr 10, 201985.8186.0285.8185.9185.9176,800
Apr 09, 201985.8785.9285.7985.8285.8233,200
Apr 08, 201985.6485.6785.5085.5485.5415,300
Apr 05, 201985.3785.4185.3285.3885.3864,500
Apr 04, 201985.5185.5385.4285.4885.4829,100
Apr 03, 201985.5885.6485.5285.5685.56121,400
Apr 02, 201985.6585.7185.5885.6085.6043,800
Apr 01, 201985.9885.9985.5785.6385.63188,400
Mar 29, 201986.0986.1985.9686.1186.1165,900
Mar 28, 201986.2286.2886.0786.2486.2432,600
Mar 27, 201986.3286.4786.3086.3486.3485,300
Mar 26, 201986.3486.3886.1986.2586.2528,800
Mar 25, 201986.7086.9086.6086.7186.7153,100
Mar 22, 201986.5486.9086.4886.7986.79204,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...