Quantcast

Invesco CurrencyShares Japanese Yen Trust Historical Stock Prices

(ETF)
FXY 
$85.39
*  
0.44
0.52%
Get FXY Alerts
*Delayed - data as of Apr. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

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 85.44 85.61 85.28 85.39 184,839
04/25/2019 85.28 85.61 85.28 85.39 184,839
04/24/2019 85.24 85.35 84.81 84.95 213,482
04/23/2019 85.12 85.28 85.12 85.245 22,891
04/22/2019 85.14 85.1815 85.14 85.16 117,787
04/18/2019 85.13 85.23 85.12 85.15 112,146
04/17/2019 85.13 85.17 85.03 85.05 99,227
04/16/2019 85.14 85.18 85.12 85.13 23,801
04/15/2019 85.13 85.15 85.09 85.13 35,931
04/12/2019 85.18 85.2299 85.07 85.14 31,584
04/11/2019 85.69 85.69 85.4 85.4 26,087
04/10/2019 85.81 86.02 85.81 85.91 76,784
04/09/2019 85.87 85.92 85.7902 85.82 33,203
04/08/2019 85.64 85.67 85.5 85.54 15,339
04/05/2019 85.37 85.4103 85.32 85.38 64,522
04/04/2019 85.51 85.53 85.42 85.48 29,060
04/03/2019 85.58 85.64 85.52 85.56 121,429
04/02/2019 85.65 85.71 85.58 85.6 43,760
04/01/2019 85.98 85.99 85.57 85.63 188,388
03/29/2019 86.09 86.19 85.96 86.11 65,879
03/28/2019 86.22 86.28 86.07 86.24 32,631
03/27/2019 86.32 86.47 86.3 86.34 85,316
03/26/2019 86.34 86.38 86.19 86.25 28,808
03/25/2019 86.7 86.8994 86.6 86.71 53,103
03/22/2019 86.54 86.9 86.48 86.79 204,246
03/21/2019 86.26 86.26 85.96 86.09 34,184
03/20/2019 85.51 86.27 85.5 86.26 111,984
03/19/2019 85.55 85.7 85.55 85.61 20,781
03/18/2019 85.48 85.68 85.4501 85.65 35,227
03/15/2019 85.44 85.58 85.44 85.55 19,651
03/14/2019 85.44 85.5212 85.32 85.34 85,835
03/13/2019 85.64 85.9 85.64 85.86 32,687
03/12/2019 85.87 85.87 85.67 85.75 102,084
03/11/2019 85.86 85.88 85.7 85.72 88,370
03/08/2019 86.05 86.05 85.8 85.8 56,809
03/07/2019 85.43 85.59 85.4 85.43 177,021
03/06/2019 85.33 85.43 85.26 85.34 2,182,005
03/05/2019 85.18 85.314 85.0481 85.2 162,981
03/04/2019 85.21 85.43 85.18 85.37 162,073
03/01/2019 85.27 85.42 85.11 85.19 393,920
02/28/2019 85.86 85.86 85.54 85.55 82,702
02/27/2019 86.17 86.17 85.9 85.94 50,514
02/26/2019 86.12 86.37 86.04 86.28 72,191
02/25/2019 86.16 86.16 85.785 85.9 139,980
02/22/2019 86.177 86.29 86.13 86.24 115,928
02/21/2019 86.2 86.28 86.1 86.19 63,879
02/20/2019 86.07 86.22 86.03 86.07 167,209
02/19/2019 86.26 86.33 86.18 86.24 91,485
02/15/2019 86.47 86.49 86.32 86.37 279,132
02/14/2019 86.35 86.38 86.09 86.37 379,945
02/13/2019 86.06 86.15 85.94 85.95 135,074
02/12/2019 86.49 86.49 86.33 86.38 87,334
02/11/2019 86.44 86.51 86.4 86.44 141,858
02/08/2019 86.97 87.02 86.9 86.91 60,038
02/07/2019 86.93 87.045 86.87 86.87 81,425
02/06/2019 86.95 87.03 86.7751 86.81 148,991
02/05/2019 86.88 86.93 86.8001 86.81 133,727
02/04/2019 86.73 86.919 86.68 86.845 131,771
02/01/2019 87.49 87.5599 87.14 87.21 145,823
01/31/2019 87.98 87.98 87.63 87.65 238,416
01/30/2019 87.04 87.73 87.01 87.66 357,645
01/29/2019 87.24 87.405 87.2155 87.32 4,638,068
01/28/2019 87.36 87.4699 87.28 87.28 69,479
01/25/2019 86.92 87.21 86.89 87.19 90,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for FXY

Research Brokers before you trade

Want to trade FX?



Smart Portfolio