Euro Trust Currencyshares (NY: FXE )

110.78 USD -0.25 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 108.36 108.43 108.07 108.27 214,700 +0.06(+0.06%)
Jun 27, 2019 108.18 108.28 108.11 108.21 86,040 +0.02(+0.02%)
Jun 26, 2019 108.16 108.43 108.03 108.19 87,874 -0.03(-0.03%)
Jun 25, 2019 108.46 108.50 107.99 108.22 246,371 -0.25(-0.23%)
Jun 24, 2019 108.38 108.55 108.33 108.47 190,155 +0.21(+0.19%)
Jun 21, 2019 107.79 108.31 107.70 108.26 641,200 +0.77(+0.72%)
Jun 20, 2019 107.50 107.64 107.30 107.49 207,703 +0.59(+0.55%)
Jun 19, 2019 106.67 107.13 106.65 106.90 441,984 +0.34(+0.32%)
Jun 18, 2019 106.64 106.73 106.46 106.56 378,398 -0.21(-0.20%)
Jun 17, 2019 107.01 107.03 106.76 106.77 154,483 +0.08(+0.07%)
Jun 14, 2019 107.06 107.06 106.65 106.69 427,700 -0.66(-0.61%)
Jun 13, 2019 107.41 107.44 107.32 107.35 52,247 -0.14(-0.13%)
Jun 12, 2019 107.71 107.84 107.44 107.49 91,383 -0.37(-0.34%)
Jun 11, 2019 107.83 107.95 107.71 107.86 91,369 +0.07(+0.06%)
Jun 10, 2019 107.74 107.83 107.53 107.79 109,556 -0.12(-0.11%)
Jun 07, 2019 107.79 108.05 107.69 107.91 217,900 +0.54(+0.50%)
Jun 06, 2019 107.34 107.62 107.11 107.37 173,439 +0.45(+0.42%)
Jun 05, 2019 107.39 107.42 106.88 106.92 198,937 -0.29(-0.27%)
Jun 04, 2019 107.02 107.31 106.96 107.21 240,769 +0.09(+0.08%)
Jun 03, 2019 106.62 107.27 106.62 107.12 490,853 +0.68(+0.64%)
May 31, 2019 106.26 106.48 106.11 106.44 207,700 +0.38(+0.36%)
May 30, 2019 105.97 106.11 105.90 106.06 74,899 +0.01(+0.01%)
May 29, 2019 106.17 106.23 105.96 106.05 98,835 -0.30(-0.28%)
May 28, 2019 106.61 106.63 106.32 106.35 142,862 -0.43(-0.40%)
May 24, 2019 106.62 106.82 106.58 106.78 142,200 +0.29(+0.27%)
May 23, 2019 105.90 106.57 105.82 106.49 168,668 +0.22(+0.21%)
May 22, 2019 106.38 106.40 106.24 106.27 87,898 -0.07(-0.07%)
May 21, 2019 106.23 106.59 106.23 106.34 162,868 -0.05(-0.05%)
May 20, 2019 106.38 106.47 106.35 106.39 106,384 +0.04(+0.04%)
May 17, 2019 106.46 106.50 106.31 106.35 143,000 -0.16(-0.15%)
May 16, 2019 106.62 106.63 106.42 106.51 152,771 -0.26(-0.24%)
May 15, 2019 106.62 106.94 106.55 106.77 521,449 +0.00(+0.00%)
May 14, 2019 106.86 106.87 106.75 106.77 90,698 -0.25(-0.23%)
May 13, 2019 107.31 107.31 106.98 107.02 132,324 +0.01(+0.01%)
May 10, 2019 107.10 107.23 106.99 107.01 134,900 +0.10(+0.09%)
May 09, 2019 106.67 107.22 106.66 106.91 118,222 +0.25(+0.23%)
May 08, 2019 106.77 106.86 106.58 106.66 66,419 +0.06(+0.06%)
May 07, 2019 106.57 106.67 106.45 106.60 101,552 -0.14(-0.13%)
May 06, 2019 106.60 106.84 106.60 106.74 61,193 +0.00(+0.00%)
May 03, 2019 106.38 106.77 106.34 106.74 257,700 +0.26(+0.24%)
May 02, 2019 106.70 106.71 106.48 106.48 245,165 -0.21(-0.20%)
May 01, 2019 107.00 107.37 106.63 106.69 266,631 -0.20(-0.19%)
Apr 30, 2019 106.95 107.03 106.73 106.89 232,077 +0.30(+0.28%)
Apr 29, 2019 106.43 106.62 106.28 106.59 117,225 +0.34(+0.32%)
Apr 26, 2019 106.29 106.52 106.24 106.25 203,900 +0.11(+0.10%)
Apr 25, 2019 106.17 106.31 106.08 106.14 351,789 -0.19(-0.18%)
Apr 24, 2019 106.67 106.85 106.19 106.33 261,100 -0.67(-0.63%)
Apr 23, 2019 106.86 107.01 106.71 107.00 128,683 -0.33(-0.31%)
Apr 22, 2019 107.27 107.37 107.24 107.33 80,685 +0.27(+0.25%)
Apr 18, 2019 107.25 107.27 107.02 107.06 191,500 -0.65(-0.60%)
Apr 17, 2019 107.72 107.80 107.65 107.71 81,975 +0.13(+0.12%)
Apr 16, 2019 107.71 107.78 107.56 107.58 51,775 -0.20(-0.19%)
Apr 15, 2019 107.74 107.83 107.72 107.78 72,867 +0.06(+0.06%)
Apr 12, 2019 107.89 107.95 107.68 107.72 151,000 +0.34(+0.32%)
Apr 11, 2019 107.38 107.52 107.28 107.38 73,004 -0.12(-0.11%)
Apr 10, 2019 107.15 107.54 107.14 107.50 123,376 +0.08(+0.07%)
Apr 09, 2019 107.56 107.60 107.39 107.42 97,843 -0.01(-0.01%)
Apr 08, 2019 107.47 107.52 107.36 107.43 204,893 +0.43(+0.40%)
Apr 05, 2019 107.04 107.14 106.92 107.00 148,000 -0.07(-0.07%)
Apr 04, 2019 106.91 107.07 106.89 107.07 94,043 -0.14(-0.13%)
Apr 03, 2019 107.13 107.29 107.07 107.21 237,936 +0.36(+0.34%)
Apr 02, 2019 106.87 106.98 106.68 106.85 142,071 -0.07(-0.07%)
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.