CurrencyShares Shs Japanese Yen Index Fund $89.41

down -0.15


19/9/2014 04:00 PM  |  NYSEARCA : FXY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXY historical data

Date Open High Low Close Volume
12/1/2011126.65126.98126.58126.79241,305
11/30/2011127.06127.26126.66126.98191,064
11/29/2011126.52126.62126.24126.47732,613
11/28/2011126.36126.41125.90126.34844,369
11/25/2011126.87127.07126.67126.76237,066
11/23/2011127.48127.51126.98127.36133,021
11/22/2011127.84128.00127.76127.97186,332
11/21/2011128.17128.19127.91127.97169,780
11/18/2011128.37128.41127.93128.06489,098
11/17/2011127.97128.04127.89128.03210,132
11/16/2011127.99128.06127.82127.93120,687
11/15/2011127.99128.08127.76127.7697,695
11/14/2011127.94128.04127.72127.8153,813
11/11/2011127.40127.85127.40127.72263,658
11/10/2011126.86127.10126.77126.86127,227
11/9/2011126.80126.82126.51126.60291,228
11/8/2011126.66126.98126.58126.80128,748
11/7/2011126.26126.34126.18126.2566,851
11/4/2011126.10126.12125.89125.99237,914
11/3/2011126.39126.43126.16126.22197,528
11/2/2011126.19126.36126.13126.22207,868
11/1/2011125.85126.02125.62125.77542,975
10/31/2011126.30126.46126.01126.021,173,660
10/28/2011130.07130.22130.02130.0997,923
10/27/2011129.86130.15129.66129.79249,161
10/26/2011129.87129.91129.12129.24878,050
10/25/2011129.51130.07129.41129.72394,575
10/24/2011129.51129.64129.37129.49370,523
10/21/2011129.50129.58129.20129.41749,260
10/20/2011128.12128.31127.92128.24639,838
10/19/2011128.38128.53128.25128.36473,230
10/18/2011128.40128.49128.14128.32381,029
10/17/2011127.77128.66127.76128.30422,559
10/14/2011128.00128.19127.24127.65751,652
10/13/2011128.25128.37128.18128.24230,201
10/12/2011127.42127.60127.16127.47634,413
10/11/2011128.53128.61128.41128.61195,012
10/10/2011128.55128.62128.42128.55151,934
10/7/2011128.40128.54128.20128.25281,549
10/6/2011128.48128.73128.40128.65931,219
10/5/2011128.35128.51127.91128.422,517,820
10/4/2011128.43128.55128.06128.191,554,070
10/3/2011128.36128.80128.36128.64413,436
9/30/2011128.45128.47127.67127.80171,710
9/29/2011128.35128.65127.98128.40318,077
9/28/2011128.90129.06128.70128.76166,984
9/27/2011128.95129.01128.28128.40527,081
9/26/2011129.10129.19128.86128.91210,244
9/23/2011129.43129.43128.21128.67174,626
9/22/2011129.23129.52128.76129.19451,977
9/21/2011129.15129.20128.53128.57192,293
9/20/2011128.72129.09128.69129.05393,435
9/19/2011128.40129.18128.35128.83325,909
9/16/2011128.47128.53128.08128.31250,921
9/15/2011128.35128.68128.33128.63287,019
9/14/2011128.61128.70128.45128.64448,729
9/13/2011128.27128.35128.14128.23103,202
9/12/2011127.64128.09127.42127.56972,035
9/9/2011126.73127.84126.65127.23257,762
9/8/2011127.58127.61127.06127.25137,222
9/7/2011127.48127.64127.28127.57387,266
9/6/2011127.20127.89126.89126.92403,586
9/2/2011128.37128.57128.32128.3260,960
9/1/2011128.02128.47127.76128.38181,619
8/31/2011128.73129.01128.34128.77243,319
8/30/2011128.49128.90128.44128.6193,467
8/29/2011128.45128.45128.08128.3885,774
8/26/2011128.69128.90127.94128.60316,825
8/25/2011127.80127.96126.94127.24190,293
8/24/2011128.84128.89127.94128.06150,221
8/23/2011128.83128.95128.51128.59115,207
8/22/2011128.49128.51128.38128.44122,741
8/19/2011129.22129.75128.81128.92353,809
8/18/2011128.81129.01128.71128.81265,525
8/17/2011128.95129.05128.75128.9289,907
8/16/2011128.29128.59128.24128.4572,572
8/15/2011128.73128.75128.36128.39155,310
8/12/2011128.68128.75128.25128.38180,222
8/11/2011128.42128.73128.19128.29263,217
8/10/2011129.11129.17128.32128.35369,438
8/9/2011127.74128.61127.50128.17317,631
8/8/2011126.67127.26126.63126.91401,490
8/5/2011125.35125.84125.32125.71299,346
8/4/2011124.41125.32124.31124.70726,768
8/3/2011128.07128.45127.99128.14292,148
8/2/2011127.70128.08127.64127.95331,251
8/1/2011128.56129.26127.64127.871,317,470
7/29/2011127.90128.25127.62128.15348,391
7/28/2011126.74126.88126.62126.86160,033
7/27/2011126.70126.80126.18126.47119,499
7/26/2011126.38126.70126.23126.5985,719
7/25/2011126.13126.25125.80125.94129,440
7/22/2011125.76125.96125.67125.77103,899
7/21/2011125.39125.90125.31125.75157,834
7/20/2011124.97125.30124.93125.24159,867
7/19/2011124.87125.14124.41124.50217,041
7/18/2011124.72124.80124.63124.77236,382
7/15/2011124.53124.87124.53124.77129,335
7/14/2011124.88124.88124.44124.63217,169
7/13/2011124.51125.04124.43124.90237,340
Trading Center