Skip to main content

Euro Trust Currencyshares (NY: FXE )

93.23 -0.83 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 93.89 94.48 93.79 94.44 77,431 +0.31(+0.33%)
Jul 28, 2022 93.99 94.15 93.60 94.13 80,162 -0.22(-0.23%)
Jul 27, 2022 93.73 94.46 93.35 94.35 133,285 +0.87(+0.93%)
Jul 26, 2022 93.78 93.85 93.44 93.48 200,207 -1.02(-1.07%)
Jul 25, 2022 94.74 94.74 94.33 94.50 100,420 +0.11(+0.11%)
Jul 22, 2022 94.13 94.74 94.11 94.39 167,154 +0.03(+0.03%)
Jul 21, 2022 94.01 94.40 93.93 94.36 209,405 +0.32(+0.34%)
Jul 20, 2022 94.55 94.58 93.87 94.04 115,466 -0.46(-0.49%)
Jul 19, 2022 94.66 94.86 94.48 94.50 232,365 +0.73(+0.78%)
Jul 18, 2022 93.77 94.29 93.75 93.77 191,890 +0.56(+0.60%)
Jul 15, 2022 93.03 93.34 92.84 93.21 133,610 +0.61(+0.66%)
Jul 14, 2022 92.21 92.91 92.03 92.60 267,015 -0.40(-0.43%)
Jul 13, 2022 92.69 93.57 92.56 93.00 199,098 +0.22(+0.24%)
Jul 12, 2022 92.91 93.14 92.76 92.78 179,539 -0.09(-0.10%)
Jul 11, 2022 93.03 93.30 92.78 92.87 141,971 -1.24(-1.32%)
Jul 08, 2022 94.01 94.21 93.73 94.11 94,008 +0.09(+0.10%)
Jul 07, 2022 94.08 94.23 93.82 94.02 106,248 -0.20(-0.21%)
Jul 06, 2022 94.27 94.30 94.00 94.22 127,377 -0.74(-0.78%)
Jul 05, 2022 94.91 95.02 94.69 94.96 672,764 -1.50(-1.56%)
Jul 01, 2022 96.20 96.49 95.92 96.46 303,686 -0.45(-0.46%)
Jun 30, 2022 96.35 97.00 96.29 96.91 184,770 +0.32(+0.33%)
Jun 29, 2022 97.12 97.12 96.55 96.59 102,156 -0.77(-0.79%)
Jun 28, 2022 97.42 97.47 97.23 97.36 89,677 -0.50(-0.51%)
Jun 27, 2022 97.88 98.18 97.76 97.86 164,401 +0.23(+0.24%)
Jun 24, 2022 97.50 97.84 97.44 97.63 374,902 +0.23(+0.24%)
Jun 23, 2022 97.34 97.48 97.10 97.40 26,794 -0.34(-0.35%)
Jun 22, 2022 97.53 98.05 97.48 97.74 182,295 +0.34(+0.35%)
Jun 21, 2022 97.55 97.71 97.29 97.40 100,062 +0.31(+0.32%)
Jun 17, 2022 97.05 97.17 96.67 97.09 136,105 -0.59(-0.60%)
Jun 16, 2022 96.79 98.07 96.60 97.68 361,291 +0.97(+1.00%)
Jun 15, 2022 96.42 96.75 95.87 96.71 294,952 +0.34(+0.35%)
Jun 14, 2022 96.65 96.73 96.27 96.37 98,363 +0.03(+0.03%)
Jun 13, 2022 96.77 96.84 96.30 96.34 229,625 -1.00(-1.03%)
Jun 10, 2022 97.55 97.55 97.22 97.34 279,078 -0.88(-0.90%)
Jun 09, 2022 98.97 99.06 98.20 98.22 162,387 -0.92(-0.93%)
Jun 08, 2022 99.35 99.44 99.14 99.14 22,889 +0.03(+0.03%)
Jun 07, 2022 98.72 99.12 98.72 99.11 98,981 +0.11(+0.11%)
Jun 06, 2022 99.14 99.20 98.93 99.00 24,348 -0.23(-0.23%)
Jun 03, 2022 99.31 99.50 99.18 99.23 29,737 -0.24(-0.24%)
Jun 02, 2022 99.10 99.50 98.99 99.47 32,665 +0.87(+0.88%)
Jun 01, 2022 99.28 99.29 98.40 98.60 66,316 -0.75(-0.75%)
May 31, 2022 99.15 99.46 98.97 99.35 33,309 -0.11(-0.11%)
May 27, 2022 99.26 99.51 99.07 99.46 75,234 +0.19(+0.19%)
May 26, 2022 99.06 99.33 99.04 99.27 81,778 +0.41(+0.41%)
May 25, 2022 98.75 98.99 98.63 98.86 67,778 -0.50(-0.50%)
May 24, 2022 99.14 99.50 99.12 99.36 128,275 +0.41(+0.41%)
May 23, 2022 98.59 99.03 98.55 98.95 188,161 +1.20(+1.23%)
May 20, 2022 97.77 97.81 97.52 97.75 116,996 -0.33(-0.34%)
May 19, 2022 97.64 98.21 97.62 98.08 159,782 +1.20(+1.24%)
May 18, 2022 97.40 97.56 96.87 96.88 67,364 -0.75(-0.77%)
May 17, 2022 97.55 97.71 97.44 97.63 219,757 +1.00(+1.04%)
May 16, 2022 96.51 96.72 96.25 96.63 40,835 +0.28(+0.29%)
May 13, 2022 95.95 96.47 95.94 96.35 71,833 +0.28(+0.29%)
May 12, 2022 96.51 96.55 95.92 96.07 176,412 -1.33(-1.37%)
May 11, 2022 97.75 97.90 97.39 97.40 142,908 -0.19(-0.19%)
May 10, 2022 97.82 97.83 97.51 97.59 71,423 -0.22(-0.22%)
May 09, 2022 97.66 98.18 97.41 97.81 310,331 +0.12(+0.12%)
May 06, 2022 98.04 98.13 97.63 97.69 85,958 -0.04(-0.04%)
May 05, 2022 97.84 97.84 97.22 97.73 90,217 -0.57(-0.58%)
May 04, 2022 97.74 98.41 97.39 98.30 211,339 +0.78(+0.80%)
May 03, 2022 97.83 97.87 97.40 97.52 35,848 +0.20(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.