FXY - Invesco CurrencyShares Japanese Yen Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201987.4287.6287.4287.5487.5460,000
Nov 18, 201987.4487.5987.4487.4887.4838,800
Nov 15, 201987.3987.4587.3187.3587.3541,600
Nov 14, 201987.5087.8787.4687.6887.68119,400
Nov 13, 201987.4087.4787.3387.4187.41162,700
Nov 12, 201987.1087.2687.0287.2287.2231,800
Nov 11, 201987.2587.2587.1287.1487.1429,500
Nov 08, 201986.9487.1486.9287.0287.0244,500
Nov 07, 201987.0687.1186.8287.0087.0082,900
Nov 06, 201987.2487.3787.1187.2487.2471,500
Nov 05, 201987.2787.3787.0187.0287.02350,500
Nov 04, 201987.4687.6787.4687.5387.5379,200
Nov 01, 201987.9488.0987.7987.8987.8946,200
Oct 31, 201987.8088.0887.7688.0288.0285,300
Oct 30, 201987.2987.4287.0287.3387.3363,600
Oct 29, 201987.2587.4187.2287.3487.3445,400
Oct 28, 201987.3387.3387.2187.2487.2436,100
Oct 25, 201987.5487.5787.4187.4787.4755,400
Oct 24, 201987.5287.6287.4787.5087.5063,700
Oct 23, 201987.5787.5887.4687.4687.4650,000
Oct 22, 201987.5787.6787.5787.6387.6343,800
Oct 21, 201987.6387.6587.4987.5387.5339,000
Oct 18, 201987.6387.7287.5887.6987.6943,000
Oct 17, 201987.4787.6387.4787.5587.5514,400
Oct 16, 201987.4687.5187.3787.4387.4317,900
Oct 15, 201987.6787.7187.3187.3587.3557,300
Oct 14, 201987.7587.8287.6887.6987.6913,900
Oct 11, 201987.7587.8187.5587.7787.77188,100
Oct 10, 201988.3488.3488.0788.1088.1049,000
Oct 09, 201988.5588.5888.3988.4888.4851,700
Oct 08, 201988.9388.9988.6588.7788.77141,600
Oct 07, 201988.9488.9488.5288.6388.6342,800
Oct 04, 201988.9989.0388.7989.0089.0030,200
Oct 03, 201988.8689.3088.8088.9688.96120,800
Oct 02, 201988.5088.8388.5088.7188.71158,400
Oct 01, 201987.8088.3687.7088.2988.2954,700
Sep 30, 201987.9788.0987.9387.9587.9563,500
Sep 27, 201987.9688.2287.9488.0988.0962,100
Sep 26, 201988.4788.5388.1188.1488.1420,200
Sep 25, 201988.5288.5388.2088.2588.2520,500
Sep 24, 201988.3288.9488.3288.8988.89206,500
Sep 23, 201988.4488.6188.4488.5388.53139,900
Sep 20, 201988.0988.4688.0888.4288.42209,200
Sep 19, 201988.0588.2288.0388.0888.0825,700
Sep 18, 201987.9688.0287.7187.7587.75168,500
Sep 17, 201987.9688.0287.8387.9687.9643,200
Sep 16, 201988.2188.2188.0288.0488.0424,300
Sep 13, 201988.0988.1087.9587.9987.9962,100
Sep 12, 201988.3088.3787.9588.0088.0070,300
Sep 11, 201988.2888.4088.2488.2488.2474,200
Sep 10, 201988.6688.7788.5088.5188.5144,100
Sep 09, 201988.9488.9688.7488.7588.7541,400
Sep 06, 201989.1189.2388.9688.9788.9780,900
Sep 05, 201989.0889.1088.7488.8688.86399,600
Sep 04, 201989.5689.6789.4189.4989.4929,400
Sep 03, 201989.6589.9989.5589.7589.7572,800
Aug 30, 201989.5989.7089.4389.5589.5517,200
Aug 29, 201989.5289.5589.2389.3689.3657,400
Aug 28, 201989.9890.0789.6389.6489.6450,900
Aug 27, 201989.8490.0889.7490.0290.0272,500
Aug 26, 201989.7889.8589.5789.6989.6966,800
Aug 23, 201989.4390.4289.2890.3790.37143,000
Aug 22, 201989.3389.4989.3389.4789.4776,500
Aug 21, 201989.4689.4889.2689.2889.2834,700
Aug 20, 201989.5389.6389.4489.6289.6239,700
Aug 19, 201989.3289.3989.2489.2989.2928,800
Aug 16, 201989.5389.6189.4789.5689.5654,600
Aug 15, 201989.7489.9689.5989.7089.70132,400
Aug 14, 201989.8790.0489.7389.8289.82168,600
Aug 13, 201990.4790.4789.0089.2089.20253,500
Aug 12, 201990.5390.5390.3090.4190.41123,900
Aug 09, 201990.0490.4189.9490.1490.14121,900
Aug 08, 201989.6589.8889.5989.7889.78252,900
Aug 07, 201990.0790.2089.5889.6289.62207,200
Aug 06, 201989.3589.5889.3089.3489.3460,700
Aug 05, 201989.7089.8589.6289.6289.62142,000
Aug 02, 201989.0589.3789.0589.2789.27152,600
Aug 01, 201987.7388.7587.6988.7188.71190,900
Jul 31, 201987.6087.7487.3387.4887.48192,700
Jul 30, 201987.7087.7087.5987.6687.6623,100
Jul 29, 201987.5687.6287.4287.5187.51130,800
Jul 26, 201987.6687.6687.4887.5687.5618,400
Jul 25, 201987.8387.8387.5487.5687.5626,300
Jul 24, 201988.1188.1887.9487.9587.9527,500
Jul 23, 201987.9888.1087.9187.9287.9223,200
Jul 22, 201988.2388.3188.1888.2488.2444,900
Jul 19, 201988.3588.4688.2188.3488.3473,800
Jul 18, 201988.1688.8088.1688.7488.74273,600
Jul 17, 201987.9088.1687.9088.1088.1030,400
Jul 16, 201987.9988.0687.8887.9287.9228,700
Jul 15, 201988.2188.2988.1888.2288.22117,400
Jul 12, 201988.0288.3288.0288.3088.3073,900
Jul 11, 201987.9487.9687.7587.7987.7995,700
Jul 10, 201987.7687.9087.5987.8387.8383,700
Jul 09, 201987.5787.5887.4487.4887.48149,400
Jul 08, 201987.6387.6787.5387.5487.5448,100
Jul 05, 201987.8887.8887.6787.7787.7761,400
Jul 03, 201988.4088.4688.2888.3088.30125,900
Jul 02, 201988.0388.3487.9888.2488.2493,500
Jul 01, 201987.9287.9887.7887.8187.8182,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...