Guggenheim CurrencyShares Japanese Yen Trust Historical Stock Prices

(ETF)
FXY 
$81.06
*  
0.15
0.19%
Get FXY Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading FXY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  80.76  81.16  80.69  81.06 87,287
05/05/2015 80.84 81.16 80.69 81.06 87,287
05/04/2015 80.9 80.94 80.8 80.91 44,564
05/01/2015 81.03 81.13 80.78 80.85 140,311
04/30/2015 81.25 81.45 81.06 81.38 101,674
04/29/2015 81.61 81.93 81.54 81.63 171,738
04/28/2015 81.6 81.82 81.5801 81.75 115,716
04/27/2015 81.42 81.7199 81.36 81.6 103,173
04/24/2015 81.54 81.7599 81.49 81.73 55,400
04/23/2015 80.94 81.36 80.94 81.3099 50,735
04/22/2015 81.14 81.18 81.01 81.02 155,243
04/21/2015 81.13 81.34 81.1 81.22 41,181
04/20/2015 81.59 81.64 81.37 81.5 71,244
04/17/2015 81.6 81.84 81.55 81.81 74,444
04/16/2015 81.61 81.7799 81.38 81.62 74,967
04/15/2015 81.48 81.8025 81.4 81.56 182,273
04/14/2015 81.35 81.59 81.33 81.38 205,158
04/13/2015 80.85 80.97 80.71 80.94 75,782
04/10/2015 80.88 80.94 80.79 80.85 45,845
04/09/2015 80.94 80.955 80.5 80.54 94,367
04/08/2015 81.12 81.12 80.8 80.95 186,324
04/07/2015 80.87 80.88 80.71 80.79 180,048
04/06/2015 81.7 81.71 81.22 81.35 471,916
04/02/2015 81.2 81.23 81.1 81.14 56,825
04/01/2015 81.091 81.36 81.06 81.21 44,417
03/31/2015 81.01 81.13 80.91 81.02 122,221
03/30/2015 81.09 81.1 80.86 80.92 278,702
03/27/2015 81.6 81.71 81.516 81.59 74,203
03/26/2015 81.69 81.72 81.42 81.55 91,932
03/25/2015 81.42 81.45 81.24 81.39 105,619
03/24/2015 81.27 81.29 81.02 81.21 97,258
03/23/2015 81.21 81.27 81.08 81.15 211,645
03/20/2015 80.46 81.04 80.46 80.98 308,246
03/19/2015 80.39 80.5 80.29 80.33 120,239
03/18/2015 80.2 80.96 80.2 80.94 169,925
03/17/2015 80.16 80.17 80.05 80.07 42,917
03/16/2015 80.17 80.23 80.02 80.08 37,075
03/13/2015 80.07 80.24 79.96 80.06 109,796
03/12/2015 80.37 80.41 80.07 80.11 79,677
03/11/2015 80.1 80.18 79.99 80.06 55,839
03/10/2015 80.22 80.36 80.1101 80.23 96,939
03/09/2015 80.44 80.44 80.07 80.26 139,378
03/06/2015 80.42 80.59 80.19 80.54 112,692
03/05/2015 80.94 81.01 80.85 80.92 74,850
03/04/2015 81.33 81.34 81.15 81.22 236,625
03/03/2015 81.2 81.42 81.18 81.21 199,915
03/02/2015 81.16 81.202 80.88 80.93 85,360
02/27/2015 81.46 81.51 81.16 81.28 61,328
02/26/2015 81.6 81.62 81.35 81.37 44,835
02/25/2015 81.68 81.83 81.68 81.78 26,476
02/24/2015 81.32 81.86 81.18 81.76 87,748
02/23/2015 81.76 81.85 81.71 81.83 53,702
02/20/2015 82.08 82.19 81.6013 81.66 113,826
02/19/2015 81.67 81.83 81.66 81.73 83,778
02/18/2015 81.54 82.01 81.4901 81.96 70,249
02/17/2015 81.8 81.83 81.49 81.55 31,697
02/13/2015 81.81 81.94 81.69 81.87 93,481
02/12/2015 81.53 82.01 81.53 81.78 129,982
02/11/2015 81.1 81.11 80.74 80.82 201,565
02/10/2015 81.34 81.54 81.31 81.45 45,776
02/09/2015 81.96 82.15 81.87 81.98 39,110
02/06/2015 81.83 81.93 81.565 81.81 175,727
02/05/2015 82.79 82.9 82.72 82.7399 40,793
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?