Japanese Yen Trust Currencyshares (NY: FXY )

68.30 -0.11 (-0.16%)
Streaming Delayed Price Updated: 1:24 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 87.58 87.95 87.52 87.95 308,300 +0.97(+1.12%)
May 30, 2019 86.86 87.02 86.68 86.98 66,152 +0.12(+0.14%)
May 29, 2019 87.14 87.23 86.85 86.86 145,932 -0.26(-0.30%)
May 28, 2019 87.10 87.13 86.93 87.12 45,187 -0.07(-0.08%)
May 24, 2019 86.95 87.19 86.90 87.19 58,800 +0.28(+0.32%)
May 23, 2019 86.60 87.03 86.60 86.91 200,104 +0.52(+0.60%)
May 22, 2019 86.35 86.45 86.31 86.39 101,320 +0.19(+0.22%)
May 21, 2019 86.22 86.23 86.13 86.20 167,811 -0.45(-0.52%)
May 20, 2019 86.71 86.80 86.61 86.65 189,243 -0.01(-0.01%)
May 17, 2019 86.93 86.94 86.50 86.66 72,200 -0.13(-0.15%)
May 16, 2019 86.84 86.86 86.69 86.79 88,081 -0.19(-0.22%)
May 15, 2019 87.22 87.22 86.93 86.98 90,047 -0.04(-0.05%)
May 14, 2019 86.99 87.02 86.86 87.02 217,474 -0.14(-0.16%)
May 13, 2019 87.39 87.41 87.13 87.16 177,692 +0.46(+0.53%)
May 10, 2019 86.91 87.04 86.61 86.70 112,100 -0.14(-0.16%)
May 09, 2019 86.79 87.05 86.73 86.84 182,104 +0.25(+0.29%)
May 08, 2019 86.52 86.66 86.47 86.59 225,411 +0.15(+0.17%)
May 07, 2019 86.18 86.49 86.17 86.44 119,408 +0.52(+0.61%)
May 06, 2019 85.97 86.03 85.90 85.92 251,951 +0.13(+0.15%)
May 03, 2019 85.57 85.81 85.57 85.79 226,100 +0.33(+0.39%)
May 02, 2019 85.48 85.58 85.43 85.46 17,087 -0.06(-0.07%)
May 01, 2019 85.60 85.86 85.41 85.52 116,985 +0.00(+0.00%)
Apr 30, 2019 85.51 85.68 85.51 85.52 49,772 +0.17(+0.20%)
Apr 29, 2019 85.25 85.37 85.20 85.35 37,030 -0.04(-0.05%)
Apr 26, 2019 85.39 85.55 85.37 85.39 44,100 +0.00(+0.00%)
Apr 25, 2019 85.28 85.61 85.28 85.39 184,839 +0.44(+0.52%)
Apr 24, 2019 85.24 85.35 84.81 84.95 213,482 -0.30(-0.35%)
Apr 23, 2019 85.12 85.28 85.12 85.25 22,891 +0.09(+0.10%)
Apr 22, 2019 85.14 85.18 85.14 85.16 117,787 +0.01(+0.01%)
Apr 18, 2019 85.13 85.23 85.12 85.15 112,100 +0.10(+0.12%)
Apr 17, 2019 85.13 85.17 85.03 85.05 99,227 -0.08(-0.09%)
Apr 16, 2019 85.14 85.18 85.12 85.13 23,801 +0.00(+0.00%)
Apr 15, 2019 85.13 85.15 85.09 85.13 35,931 -0.01(-0.01%)
Apr 12, 2019 85.18 85.23 85.07 85.14 31,500 -0.26(-0.30%)
Apr 11, 2019 85.69 85.69 85.40 85.40 26,087 -0.51(-0.59%)
Apr 10, 2019 85.81 86.02 85.81 85.91 76,784 +0.09(+0.10%)
Apr 09, 2019 85.87 85.92 85.79 85.82 33,203 +0.28(+0.33%)
Apr 08, 2019 85.64 85.67 85.50 85.54 15,339 +0.16(+0.19%)
Apr 05, 2019 85.37 85.41 85.32 85.38 64,500 -0.10(-0.12%)
Apr 04, 2019 85.51 85.53 85.42 85.48 29,060 -0.08(-0.09%)
Apr 03, 2019 85.58 85.64 85.52 85.56 121,429 -0.04(-0.05%)
Apr 02, 2019 85.65 85.71 85.58 85.60 43,760 -0.03(-0.04%)
Apr 01, 2019 85.98 85.99 85.57 85.63 188,388 -0.48(-0.56%)
Mar 29, 2019 86.09 86.19 85.96 86.11 65,800 -0.13(-0.15%)
Mar 28, 2019 86.22 86.28 86.07 86.24 32,631 -0.10(-0.12%)
Mar 27, 2019 86.32 86.47 86.30 86.34 85,316 +0.09(+0.10%)
Mar 26, 2019 86.34 86.38 86.19 86.25 28,811 -0.46(-0.53%)
Mar 25, 2019 86.70 86.90 86.60 86.71 53,103 -0.08(-0.09%)
Mar 22, 2019 86.54 86.90 86.48 86.79 204,200 +0.70(+0.81%)
Mar 21, 2019 86.26 86.26 85.96 86.09 34,184 -0.17(-0.20%)
Mar 20, 2019 85.51 86.27 85.50 86.26 111,984 +0.65(+0.76%)
Mar 19, 2019 85.55 85.70 85.55 85.61 20,781 -0.04(-0.05%)
Mar 18, 2019 85.48 85.68 85.45 85.65 35,227 +0.10(+0.12%)
Mar 15, 2019 85.44 85.58 85.44 85.55 19,600 +0.21(+0.25%)
Mar 14, 2019 85.44 85.52 85.32 85.34 85,835 -0.52(-0.61%)
Mar 13, 2019 85.64 85.90 85.64 85.86 32,687 +0.11(+0.13%)
Mar 12, 2019 85.87 85.87 85.67 85.75 102,084 +0.03(+0.03%)
Mar 11, 2019 85.86 85.88 85.70 85.72 88,370 -0.08(-0.09%)
Mar 08, 2019 86.05 86.05 85.80 85.80 56,800 +0.37(+0.43%)
Mar 07, 2019 85.43 85.59 85.40 85.43 177,021 +0.09(+0.11%)
Mar 06, 2019 85.33 85.43 85.26 85.34 2,182,005 +0.14(+0.16%)
Mar 05, 2019 85.18 85.31 85.05 85.20 162,981 -0.17(-0.20%)
Mar 04, 2019 85.21 85.43 85.18 85.37 162,073 +0.18(+0.21%)
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.