Euro Trust Currencyshares (NY: FXE )

109.23 USD -0.27 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 110.96 110.96 110.71 110.81 32,002 -0.42(-0.38%)
Jun 29, 2021 111.11 111.33 111.06 111.23 52,892 -0.23(-0.21%)
Jun 28, 2021 111.40 111.56 111.33 111.46 35,055 -0.13(-0.12%)
Jun 25, 2021 111.83 111.91 111.49 111.59 49,662 +0.02(+0.02%)
Jun 24, 2021 111.62 111.71 111.47 111.57 14,416 +0.10(+0.09%)
Jun 23, 2021 111.75 111.89 111.45 111.47 22,730 -0.18(-0.16%)
Jun 22, 2021 111.32 111.75 111.24 111.65 31,406 +0.22(+0.20%)
Jun 21, 2021 111.26 111.46 111.24 111.43 71,386 +0.49(+0.44%)
Jun 18, 2021 111.03 111.09 110.77 110.94 159,772 -0.34(-0.31%)
Jun 17, 2021 111.73 111.73 111.20 111.28 121,941 -0.98(-0.87%)
Jun 16, 2021 113.24 113.38 112.17 112.26 100,831 -1.12(-0.99%)
Jun 15, 2021 113.40 113.41 113.30 113.38 13,721 +0.05(+0.04%)
Jun 14, 2021 113.38 113.41 113.30 113.33 30,627 +0.09(+0.08%)
Jun 11, 2021 113.42 113.42 113.09 113.24 65,248 -0.59(-0.52%)
Jun 10, 2021 113.61 113.99 113.61 113.83 35,023 -0.06(-0.05%)
Jun 09, 2021 114.20 114.24 113.86 113.89 15,224 +0.03(+0.03%)
Jun 08, 2021 113.87 114.02 113.85 113.86 15,546 -0.18(-0.16%)
Jun 07, 2021 113.81 114.10 113.81 114.04 27,776 +0.21(+0.18%)
Jun 04, 2021 113.87 113.98 113.76 113.83 52,963 +0.34(+0.30%)
Jun 03, 2021 113.72 113.72 113.37 113.49 43,588 -0.73(-0.64%)
Jun 02, 2021 114.03 114.29 114.00 114.22 41,127 -0.12(-0.10%)
Jun 01, 2021 114.40 114.63 114.31 114.34 48,263 +0.29(+0.25%)
May 28, 2021 113.63 114.17 113.61 114.05 41,540 -0.10(-0.09%)
May 27, 2021 114.02 114.23 113.97 114.15 35,855 +0.07(+0.06%)
May 26, 2021 114.38 114.50 113.99 114.08 40,460 -0.52(-0.45%)
May 25, 2021 114.58 114.66 114.41 114.60 72,063 +0.29(+0.25%)
May 24, 2021 114.31 114.42 114.23 114.31 25,424 +0.29(+0.25%)
May 21, 2021 114.12 114.12 113.79 114.02 42,225 -0.42(-0.37%)
May 20, 2021 114.26 114.44 114.24 114.44 41,485 +0.52(+0.46%)
May 19, 2021 114.32 114.52 113.80 113.92 118,822 -0.51(-0.45%)
May 18, 2021 114.30 114.45 114.16 114.43 66,847 +0.64(+0.56%)
May 17, 2021 113.68 113.80 113.62 113.79 29,357 +0.16(+0.14%)
May 14, 2021 113.58 113.71 113.56 113.63 72,703 +0.50(+0.44%)
May 13, 2021 113.08 113.23 112.90 113.13 23,047 +0.12(+0.11%)
May 12, 2021 113.22 113.33 112.93 113.01 61,876 -0.72(-0.63%)
May 11, 2021 113.77 113.94 113.70 113.73 36,609 +0.07(+0.06%)
May 10, 2021 113.95 114.00 113.63 113.66 39,169 -0.27(-0.24%)
May 07, 2021 113.30 113.95 113.30 113.93 152,699 +1.00(+0.89%)
May 06, 2021 112.83 113.00 112.78 112.93 45,759 +0.57(+0.51%)
May 05, 2021 112.36 112.43 111.87 112.36 19,709 -0.12(-0.11%)
May 04, 2021 112.54 112.65 112.37 112.48 71,388 -0.47(-0.42%)
May 03, 2021 112.87 113.06 112.80 112.95 65,224 +0.37(+0.33%)
Apr 30, 2021 113.18 113.18 112.53 112.58 155,100 -0.98(-0.86%)
Apr 29, 2021 113.52 113.58 113.34 113.56 50,487 -0.01(-0.01%)
Apr 28, 2021 113.02 113.62 112.91 113.57 73,358 +0.36(+0.32%)
Apr 27, 2021 113.12 113.21 113.04 113.21 43,457 +0.01(+0.01%)
Apr 26, 2021 113.10 113.24 112.97 113.20 210,359 -0.11(-0.10%)
Apr 23, 2021 112.96 113.32 112.82 113.31 116,600 +0.82(+0.73%)
Apr 22, 2021 112.67 112.67 112.33 112.49 212,573 -0.20(-0.18%)
Apr 21, 2021 112.42 112.74 112.39 112.69 29,412 -0.01(-0.01%)
Apr 20, 2021 112.77 112.88 112.59 112.70 44,232 -0.05(-0.04%)
Apr 19, 2021 112.62 112.75 112.52 112.75 338,945 +0.55(+0.49%)
Apr 16, 2021 112.23 112.33 111.39 112.20 289,500 +0.02(+0.02%)
Apr 15, 2021 112.12 112.23 112.01 112.18 82,375 -0.04(-0.04%)
Apr 14, 2021 112.06 112.27 111.97 112.22 48,821 +0.23(+0.21%)
Apr 13, 2021 111.78 111.99 111.71 111.99 53,858 +0.46(+0.41%)
Apr 12, 2021 111.56 111.62 111.46 111.53 42,443 +0.04(+0.04%)
Apr 09, 2021 111.30 111.57 111.27 111.49 41,700 -0.12(-0.11%)
Apr 08, 2021 111.41 111.73 111.34 111.61 54,962 +0.38(+0.34%)
Apr 07, 2021 111.43 111.59 111.13 111.23 100,124 +0.00(+0.00%)
Apr 06, 2021 110.86 111.26 110.86 111.23 236,124 +0.52(+0.47%)
Apr 05, 2021 110.38 110.73 110.38 110.71 75,864 +0.35(+0.32%)
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.