FXY - CurrencyShares Japanese Yen ETF

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201785.4985.5185.4285.4285.423,643
Nov 17, 201785.4285.7685.3685.6785.67283,200
Nov 16, 201784.9985.1584.9284.9284.9226,300
Nov 15, 201785.0885.2584.8485.1085.1031,600
Nov 14, 201784.5784.7384.5584.6584.6566,000
Nov 13, 201784.7584.7584.5084.5384.5336,000
Nov 10, 201784.6784.7784.5484.5884.5830,500
Nov 09, 201784.6584.9084.4884.7184.7158,600
Nov 08, 201784.5884.6184.3384.3684.3638,200
Nov 07, 201784.1084.3684.0384.2784.2712,200
Nov 06, 201784.1384.4284.1184.3984.3951,700
Nov 03, 201784.2584.2683.9284.1484.1470,100
Nov 02, 201784.1684.5584.1284.2084.20131,600
Nov 01, 201784.0984.3984.0384.1484.1485,700
Oct 31, 201784.6684.7084.4584.4884.4845,900
Oct 30, 201784.1884.9584.1884.8884.8863,600
Oct 27, 201784.1884.4884.1684.4784.4792,800
Oct 26, 201784.4384.4384.2284.2684.2646,500
Oct 25, 201784.3084.5984.2484.4384.4361,300
Oct 24, 201784.3184.5484.2384.3684.3681,900
Oct 23, 201784.3584.7584.3584.7584.75179,400
Oct 20, 201784.7184.7884.5784.6184.6195,700
Oct 19, 201785.3485.4985.2485.3785.3764,600
Oct 18, 201785.1185.1884.9985.0885.0833,200
Oct 17, 201785.4685.6585.3985.6185.6133,400
Oct 16, 201785.8786.0185.5685.6385.6334,600
Oct 13, 201785.9785.9985.7785.8585.8572,700
Oct 12, 201785.5385.6685.4585.5885.5859,600
Oct 11, 201785.6385.6685.3585.4785.47195,600
Oct 10, 201785.4885.7885.4585.4785.4746,400
Oct 09, 201785.2485.3885.2285.3385.3327,000
Oct 06, 201784.8085.2884.7185.2685.2649,700
Oct 05, 201785.3585.3585.1285.1385.1359,800
Oct 04, 201785.2985.3085.0885.2085.2061,300
Oct 03, 201785.0385.2485.0385.1285.1282,600
Oct 02, 201785.3285.3785.1285.2085.2038,500
Sep 29, 201785.5285.5485.2685.3785.37103,400
Sep 28, 201785.3485.4985.2385.4585.4546,800
Sep 27, 201784.8985.4584.8985.2085.2090,700
Sep 26, 201785.6685.7785.4285.5985.5945,200
Sep 25, 201785.5986.1885.5786.0486.0444,300
Sep 22, 201785.7685.8785.6885.7585.7548,100
Sep 21, 201785.5385.6785.3485.3585.3577,100
Sep 20, 201786.2686.5485.4085.5585.55275,400
Sep 19, 201786.3086.3385.9486.1786.1788,900
Sep 18, 201786.1986.2886.0586.2186.2151,600
Sep 15, 201786.7186.7986.5086.6986.6988,500
Sep 14, 201786.7686.9986.7686.9586.9552,800
Sep 13, 201787.2687.2986.8386.8686.86124,100
Sep 12, 201787.4387.4987.1687.1987.1987,700
Sep 11, 201788.3288.3887.7787.7887.7892,700
Sep 08, 201789.1889.2988.9589.1789.17199,200
Sep 07, 201788.2988.9188.2588.5988.59263,600
Sep 06, 201788.2888.3987.8987.9187.91218,200
Sep 05, 201788.0088.4787.9988.3888.3835,200
Sep 01, 201787.4687.4987.0987.1987.19127,800
Aug 31, 201787.0887.4787.0687.4387.4357,000
Aug 30, 201787.2487.2887.0487.1487.14116,000
Aug 29, 201788.6188.6787.4987.5987.5976,900
Aug 28, 201787.9388.1587.9288.0088.0085,600
Aug 25, 201787.7088.0787.5587.9687.96118,800
Aug 24, 201787.8988.0787.7487.7487.7473,700
Aug 23, 201788.1388.2488.0388.2288.2226,800
Aug 22, 201788.0488.0487.7187.7687.7649,900
Aug 21, 201788.3088.4488.2488.3088.3053,000
Aug 18, 201788.3488.5287.7788.0988.09147,200
Aug 17, 201787.3787.8387.3287.8387.83149,500
Aug 16, 201786.7487.3486.7487.2587.25124,200
Aug 15, 201786.8587.0986.8086.9886.98201,400
Aug 14, 201787.7187.8887.6287.7087.7028,200
Aug 11, 201788.0888.2787.9888.1688.1683,500
Aug 10, 201787.6688.1187.6688.1088.1090,500
Aug 09, 201787.5987.6187.3287.4287.4269,500
Aug 08, 201787.1287.1686.7887.1487.1455,000
Aug 07, 201786.7186.8686.7186.8286.8226,600
Aug 04, 201786.9486.9586.6186.8886.8867,400
Aug 03, 201787.0787.5187.0587.4887.48428,000
Aug 02, 201786.8387.1486.8286.8886.8851,800
Aug 01, 201787.1587.4487.1387.1587.1538,600
Jul 31, 201786.9887.2486.9687.2487.2466,000
Jul 28, 201786.5986.9886.5986.9786.97144,300
Jul 27, 201786.2886.6486.1486.4986.4996,000
Jul 26, 201786.0186.5885.7386.4786.47124,200
Jul 25, 201786.2286.2985.9285.9485.9440,700
Jul 24, 201786.6886.7586.4486.5586.55104,100
Jul 21, 201786.4186.6186.3886.5886.5835,900
Jul 20, 201785.7686.2385.7385.9585.9570,000
Jul 19, 201786.1486.1985.9986.0086.00107,500
Jul 18, 201785.9486.1185.8285.8785.8779,300
Jul 17, 201785.5285.6285.2585.4485.4436,900
Jul 14, 201785.5785.6285.3485.4685.46172,100
Jul 13, 201784.8984.9984.7884.9684.96125,800
Jul 12, 201785.0685.0884.8584.9984.99111,600
Jul 11, 201784.1784.5684.0484.4984.4929,100
Jul 10, 201784.2584.3884.2084.3384.3393,800
Jul 07, 201784.5084.5684.2884.4784.4741,200
Jul 06, 201785.0085.0884.8684.9984.99129,200
Jul 05, 201784.6985.1284.6984.9784.9745,000
Jul 03, 201785.0985.1184.8184.8284.82122,700
Jun 30, 201785.8285.8585.4585.5385.5393,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...