Euro Trust Currencyshares (NY: FXE )

108.47 USD +0.24 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 108.37 108.54 108.27 108.47 62,210 +0.24(+0.22%)
Oct 21, 2021 108.44 108.52 108.23 108.23 68,332 -0.30(-0.27%)
Oct 20, 2021 108.46 108.59 108.43 108.53 34,217 +0.12(+0.11%)
Oct 19, 2021 108.45 108.59 108.35 108.41 125,735 +0.27(+0.25%)
Oct 18, 2021 108.15 108.27 108.02 108.14 182,504 +0.06(+0.06%)
Oct 15, 2021 108.10 108.16 107.97 108.08 202,496 +0.03(+0.03%)
Oct 14, 2021 108.07 108.12 107.96 108.05 284,678 +0.00(+0.00%)
Oct 13, 2021 107.72 108.08 107.72 108.05 62,553 +0.59(+0.55%)
Oct 12, 2021 107.56 107.61 107.38 107.46 66,359 -0.18(-0.17%)
Oct 11, 2021 107.83 107.93 107.64 107.64 77,957 -0.14(-0.13%)
Oct 08, 2021 107.74 107.89 107.69 107.78 82,056 +0.10(+0.09%)
Oct 07, 2021 107.65 107.81 107.65 107.68 67,179 -0.06(-0.06%)
Oct 06, 2021 107.59 107.74 107.47 107.74 258,986 -0.36(-0.33%)
Oct 05, 2021 108.04 108.22 107.93 108.10 57,503 -0.19(-0.18%)
Oct 04, 2021 108.41 108.47 108.26 108.29 125,573 +0.21(+0.19%)
Oct 01, 2021 108.18 108.18 108.00 108.08 68,362 +0.11(+0.10%)
Sep 30, 2021 108.02 108.11 107.78 107.97 67,735 -0.09(-0.08%)
Sep 29, 2021 108.52 108.52 108.05 108.06 272,362 -0.91(-0.84%)
Sep 28, 2021 108.93 109.03 108.77 108.97 94,989 -0.06(-0.06%)
Sep 27, 2021 109.06 109.13 109.02 109.03 66,195 -0.20(-0.18%)
Sep 24, 2021 109.21 109.30 109.13 109.23 52,996 -0.27(-0.25%)
Sep 23, 2021 109.35 109.54 109.35 109.50 64,718 +0.48(+0.44%)
Sep 22, 2021 109.35 109.56 108.95 109.02 48,300 -0.37(-0.34%)
Sep 21, 2021 109.38 109.41 109.25 109.39 35,999 +0.01(+0.01%)
Sep 20, 2021 109.25 109.44 109.22 109.38 163,064 -0.03(-0.03%)
Sep 17, 2021 109.61 109.65 109.35 109.41 256,912 -0.32(-0.29%)
Sep 16, 2021 109.60 109.75 109.57 109.73 52,405 -0.45(-0.41%)
Sep 15, 2021 110.20 110.22 110.07 110.18 22,863 +0.12(+0.11%)
Sep 14, 2021 110.38 110.39 110.02 110.06 35,912 -0.06(-0.05%)
Sep 13, 2021 109.96 110.18 109.96 110.12 39,239 -0.02(-0.02%)
Sep 10, 2021 110.30 110.38 110.14 110.14 64,012 -0.14(-0.13%)
Sep 09, 2021 110.33 110.40 110.10 110.28 71,367 +0.07(+0.06%)
Sep 08, 2021 110.22 110.31 110.11 110.21 84,224 -0.22(-0.20%)
Sep 07, 2021 110.53 110.64 110.43 110.43 32,948 -0.42(-0.37%)
Sep 03, 2021 111.00 111.02 110.76 110.85 70,122 +0.05(+0.05%)
Sep 02, 2021 110.58 110.81 110.57 110.80 40,479 +0.33(+0.30%)
Sep 01, 2021 110.50 110.62 109.83 110.47 32,981 +0.29(+0.26%)
Aug 31, 2021 110.29 110.44 110.08 110.18 72,986 +0.07(+0.06%)
Aug 30, 2021 110.05 110.14 109.97 110.11 28,046 +0.02(+0.02%)
Aug 27, 2021 109.56 110.10 109.56 110.09 53,282 +0.42(+0.38%)
Aug 26, 2021 109.69 109.76 109.64 109.67 11,443 -0.25(-0.23%)
Aug 25, 2021 109.54 109.92 109.50 109.92 36,399 +0.20(+0.18%)
Aug 24, 2021 109.56 109.78 109.55 109.72 45,613 +0.12(+0.11%)
Aug 23, 2021 109.55 109.64 109.43 109.60 31,852 +0.40(+0.37%)
Aug 20, 2021 108.99 109.23 108.94 109.20 41,549 +0.21(+0.19%)
Aug 19, 2021 109.14 109.20 108.96 108.99 57,574 -0.33(-0.30%)
Aug 18, 2021 109.33 109.57 109.16 109.32 38,064 +0.00(+0.00%)
Aug 17, 2021 109.52 109.59 109.29 109.32 30,457 -0.61(-0.55%)
Aug 16, 2021 109.96 110.04 109.87 109.93 8,557 -0.20(-0.18%)
Aug 13, 2021 109.86 110.16 109.81 110.13 27,551 +0.58(+0.53%)
Aug 12, 2021 109.50 109.58 109.45 109.55 21,693 -0.06(-0.05%)
Aug 11, 2021 109.58 109.68 109.52 109.61 21,101 +0.21(+0.19%)
Aug 10, 2021 109.34 109.43 109.31 109.40 35,163 -0.13(-0.12%)
Aug 09, 2021 109.78 109.82 109.53 109.53 22,657 -0.23(-0.21%)
Aug 06, 2021 110.00 110.00 109.73 109.76 23,935 -0.73(-0.66%)
Aug 05, 2021 110.55 110.57 110.47 110.49 16,259 -0.03(-0.03%)
Aug 04, 2021 111.09 111.10 110.51 110.52 35,381 -0.29(-0.26%)
Aug 03, 2021 110.88 110.89 110.71 110.81 24,927 -0.05(-0.05%)
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.