FXY - Invesco CurrencyShares Japanese Yen

NYSEArca - NYSEArca Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 201987.3087.5487.3087.5187.5130,386
05 Dec 201987.2387.4787.2387.3587.3555,800
04 Dec 201987.4487.4487.2287.2687.2640,800
03 Dec 201987.4587.5887.4287.4887.4864,300
02 Dec 201986.7487.2586.7387.2587.2568,000
29 Nov 201986.7286.8686.7086.8586.8521,200
27 Nov 201986.9587.0186.7186.7986.7985,500
26 Nov 201987.1487.1987.0887.1587.1570,900
25 Nov 201987.2687.3387.2087.2387.2385,800
22 Nov 201987.5187.5187.4287.5187.5131,900
21 Nov 201987.5587.5787.4687.4887.4825,500
20 Nov 201987.5087.6687.4087.5387.53105,900
19 Nov 201987.4287.6287.4287.5487.5460,000
18 Nov 201987.4487.5987.4487.4887.4838,800
15 Nov 201987.3987.4587.3187.3587.3541,600
14 Nov 201987.5087.8787.4687.6887.68119,400
13 Nov 201987.4087.4787.3387.4187.41162,700
12 Nov 201987.1087.2687.0287.2287.2231,800
11 Nov 201987.2587.2587.1287.1487.1429,500
08 Nov 201986.9487.1486.9287.0287.0244,500
07 Nov 201987.0687.1186.8287.0087.0082,900
06 Nov 201987.2487.3787.1187.2487.2471,500
05 Nov 201987.2787.3787.0187.0287.02350,500
04 Nov 201987.4687.6787.4687.5387.5379,200
01 Nov 201987.9488.0987.7987.8987.8946,200
31 Oct 201987.8088.0887.7688.0288.0285,300
30 Oct 201987.2987.4287.0287.3387.3363,600
29 Oct 201987.2587.4187.2287.3487.3445,400
28 Oct 201987.3387.3387.2187.2487.2436,100
25 Oct 201987.5487.5787.4187.4787.4755,400
24 Oct 201987.5287.6287.4787.5087.5063,700
23 Oct 201987.5787.5887.4687.4687.4650,000
22 Oct 201987.5787.6787.5787.6387.6343,800
21 Oct 201987.6387.6587.4987.5387.5339,000
18 Oct 201987.6387.7287.5887.6987.6943,000
17 Oct 201987.4787.6387.4787.5587.5514,400
16 Oct 201987.4687.5187.3787.4387.4317,900
15 Oct 201987.6787.7187.3187.3587.3557,300
14 Oct 201987.7587.8287.6887.6987.6913,900
11 Oct 201987.7587.8187.5587.7787.77188,100
10 Oct 201988.3488.3488.0788.1088.1049,000
09 Oct 201988.5588.5888.3988.4888.4851,700
08 Oct 201988.9388.9988.6588.7788.77141,600
07 Oct 201988.9488.9488.5288.6388.6342,800
04 Oct 201988.9989.0388.7989.0089.0030,200
03 Oct 201988.8689.3088.8088.9688.96120,800
02 Oct 201988.5088.8388.5088.7188.71158,400
01 Oct 201987.8088.3687.7088.2988.2954,700
30 Sep 201987.9788.0987.9387.9587.9563,500
27 Sep 201987.9688.2287.9488.0988.0962,100
26 Sep 201988.4788.5388.1188.1488.1420,200
25 Sep 201988.5288.5388.2088.2588.2520,500
24 Sep 201988.3288.9488.3288.8988.89206,500
23 Sep 201988.4488.6188.4488.5388.53139,900
20 Sep 201988.0988.4688.0888.4288.42209,200
19 Sep 201988.0588.2288.0388.0888.0825,700
18 Sep 201987.9688.0287.7187.7587.75168,500
17 Sep 201987.9688.0287.8387.9687.9643,200
16 Sep 201988.2188.2188.0288.0488.0424,300
13 Sep 201988.0988.1087.9587.9987.9962,100
12 Sep 201988.3088.3787.9588.0088.0070,300
11 Sep 201988.2888.4088.2488.2488.2474,200
10 Sep 201988.6688.7788.5088.5188.5144,100
09 Sep 201988.9488.9688.7488.7588.7541,400
06 Sep 201989.1189.2388.9688.9788.9780,900
05 Sep 201989.0889.1088.7488.8688.86399,600
04 Sep 201989.5689.6789.4189.4989.4929,400
03 Sep 201989.6589.9989.5589.7589.7572,800
30 Aug 201989.5989.7089.4389.5589.5517,200
29 Aug 201989.5289.5589.2389.3689.3657,400
28 Aug 201989.9890.0789.6389.6489.6450,900
27 Aug 201989.8490.0889.7490.0290.0272,500
26 Aug 201989.7889.8589.5789.6989.6966,800
23 Aug 201989.4390.4289.2890.3790.37143,000
22 Aug 201989.3389.4989.3389.4789.4776,500
21 Aug 201989.4689.4889.2689.2889.2834,700
20 Aug 201989.5389.6389.4489.6289.6239,700
19 Aug 201989.3289.3989.2489.2989.2928,800
16 Aug 201989.5389.6189.4789.5689.5654,600
15 Aug 201989.7489.9689.5989.7089.70132,400
14 Aug 201989.8790.0489.7389.8289.82168,600
13 Aug 201990.4790.4789.0089.2089.20253,500
12 Aug 201990.5390.5390.3090.4190.41123,900
09 Aug 201990.0490.4189.9490.1490.14121,900
08 Aug 201989.6589.8889.5989.7889.78252,900
07 Aug 201990.0790.2089.5889.6289.62207,200
06 Aug 201989.3589.5889.3089.3489.3460,700
05 Aug 201989.7089.8589.6289.6289.62142,000
02 Aug 201989.0589.3789.0589.2789.27152,600
01 Aug 201987.7388.7587.6988.7188.71190,900
31 Jul 201987.6087.7487.3387.4887.48192,700
30 Jul 201987.7087.7087.5987.6687.6623,100
29 Jul 201987.5687.6287.4287.5187.51130,800
26 Jul 201987.6687.6687.4887.5687.5618,400
25 Jul 201987.8387.8387.5487.5687.5626,300
24 Jul 201988.1188.1887.9487.9587.9527,500
23 Jul 201987.9888.1087.9187.9287.9223,200
22 Jul 201988.2388.3188.1888.2488.2444,900
19 Jul 201988.3588.4688.2188.3488.3473,800
18 Jul 201988.1688.8088.1688.7488.74273,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more