FXY - Invesco CurrencyShares Japanese Yen

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...