Japanese Yen Trust Currencyshares (NY: FXY )

70.06 -0.20 (-0.29%)
Streaming Delayed Price Updated: 1:24 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 85.86 85.86 85.54 85.55 82,702 -0.39(-0.45%)
Feb 27, 2019 86.17 86.17 85.90 85.94 50,514 -0.34(-0.39%)
Feb 26, 2019 86.12 86.37 86.04 86.28 72,191 +0.38(+0.44%)
Feb 25, 2019 86.16 86.16 85.78 85.90 139,980 -0.34(-0.39%)
Feb 22, 2019 86.18 86.29 86.13 86.24 115,900 +0.05(+0.06%)
Feb 21, 2019 86.20 86.28 86.10 86.19 63,879 +0.12(+0.14%)
Feb 20, 2019 86.07 86.22 86.03 86.07 167,209 -0.17(-0.20%)
Feb 19, 2019 86.26 86.33 86.18 86.24 91,485 -0.13(-0.15%)
Feb 15, 2019 86.47 86.49 86.32 86.37 279,100 +0.00(+0.00%)
Feb 14, 2019 86.35 86.38 86.09 86.37 379,945 +0.42(+0.49%)
Feb 13, 2019 86.06 86.15 85.94 85.95 135,074 -0.43(-0.50%)
Feb 12, 2019 86.49 86.49 86.33 86.38 87,334 -0.06(-0.07%)
Feb 11, 2019 86.44 86.51 86.40 86.44 141,858 -0.47(-0.54%)
Feb 08, 2019 86.97 87.02 86.90 86.91 60,000 +0.04(+0.05%)
Feb 07, 2019 86.93 87.05 86.87 86.87 81,425 +0.06(+0.07%)
Feb 06, 2019 86.95 87.03 86.78 86.81 148,991 +0.00(+0.00%)
Feb 05, 2019 86.88 86.93 86.80 86.81 133,727 -0.03(-0.04%)
Feb 04, 2019 86.73 86.92 86.68 86.84 131,771 -0.36(-0.42%)
Feb 01, 2019 87.49 87.56 87.14 87.21 145,800 -0.44(-0.50%)
Jan 31, 2019 87.98 87.98 87.63 87.65 238,416 -0.01(-0.01%)
Jan 30, 2019 87.04 87.73 87.01 87.66 357,645 +0.34(+0.39%)
Jan 29, 2019 87.24 87.41 87.22 87.32 4,638,068 +0.04(+0.05%)
Jan 28, 2019 87.36 87.47 87.28 87.28 69,479 +0.09(+0.10%)
Jan 25, 2019 86.92 87.21 86.89 87.19 90,000 +0.09(+0.10%)
Jan 24, 2019 87.16 87.25 87.02 87.10 56,739 -0.01(-0.01%)
Jan 23, 2019 86.89 87.27 86.80 87.11 75,478 -0.13(-0.15%)
Jan 22, 2019 87.20 87.57 87.20 87.24 332,132 +0.23(+0.26%)
Jan 18, 2019 87.21 87.28 86.94 87.01 443,700 -0.41(-0.47%)
Jan 17, 2019 87.76 87.76 87.29 87.42 315,535 -0.19(-0.22%)
Jan 16, 2019 87.77 87.84 87.44 87.61 167,549 -0.24(-0.27%)
Jan 15, 2019 88.10 88.10 87.78 87.85 220,182 -0.39(-0.44%)
Jan 14, 2019 88.23 88.35 88.13 88.24 79,367 +0.27(+0.31%)
Jan 11, 2019 87.94 88.17 87.94 87.97 150,300 -0.10(-0.11%)
Jan 10, 2019 88.37 88.46 88.03 88.07 217,839 -0.34(-0.38%)
Jan 09, 2019 87.86 88.44 87.86 88.41 423,071 +0.61(+0.69%)
Jan 08, 2019 87.63 88.05 87.63 87.80 120,082 -0.05(-0.06%)
Jan 07, 2019 88.14 88.24 87.81 87.85 179,237 -0.20(-0.23%)
Jan 04, 2019 88.08 88.35 87.94 88.05 485,200 -0.77(-0.87%)
Jan 03, 2019 88.55 89.13 88.18 88.82 553,696 +1.17(+1.33%)
Jan 02, 2019 87.42 87.65 87.23 87.65 248,943 +0.54(+0.62%)
Dec 31, 2018 86.80 87.15 86.78 87.11 196,500 +0.48(+0.55%)
Dec 28, 2018 86.56 86.67 86.38 86.63 85,400 +0.63(+0.73%)
Dec 27, 2018 86.20 86.44 85.94 86.00 319,811 +0.22(+0.26%)
Dec 26, 2018 86.38 86.60 85.73 85.78 208,071 -0.77(-0.89%)
Dec 24, 2018 86.44 86.62 86.32 86.55 118,500 +0.68(+0.79%)
Dec 21, 2018 85.99 86.08 85.72 85.87 217,100 +0.00(+0.00%)
Dec 20, 2018 85.60 86.19 85.49 85.87 304,390 +1.04(+1.23%)
Dec 19, 2018 85.10 85.22 84.80 84.83 174,619 -0.02(-0.02%)
Dec 18, 2018 84.87 84.93 84.82 84.85 44,364 +0.12(+0.14%)
Dec 17, 2018 84.49 84.77 84.49 84.73 63,656 +0.47(+0.56%)
Dec 14, 2018 84.04 84.38 84.04 84.26 90,200 +0.15(+0.18%)
Dec 13, 2018 84.12 84.14 84.02 84.11 143,969 -0.30(-0.36%)
Dec 12, 2018 84.25 84.43 84.25 84.41 53,598 +0.16(+0.19%)
Dec 11, 2018 84.31 84.37 84.18 84.25 99,814 -0.07(-0.08%)
Dec 10, 2018 84.56 84.64 84.32 84.32 207,808 -0.48(-0.57%)
Dec 07, 2018 84.70 84.85 84.66 84.80 91,500 +0.06(+0.07%)
Dec 06, 2018 84.99 85.11 84.73 84.74 277,936 +0.06(+0.07%)
Dec 04, 2018 84.65 84.86 84.54 84.68 129,400 +0.63(+0.75%)
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.