Japanese Yen Trust Currencyshares (NY: FXY )

64.36 -0.31 (-0.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 87.98 88.07 87.70 87.71 56,930 -0.28(-0.32%)
Jun 29, 2020 88.14 88.14 87.78 87.99 221,659 -0.36(-0.41%)
Jun 26, 2020 88.39 88.42 88.21 88.35 54,100 -0.02(-0.02%)
Jun 25, 2020 88.28 88.38 88.25 88.37 35,629 -0.12(-0.14%)
Jun 24, 2020 88.70 88.74 88.48 88.49 51,322 -0.40(-0.45%)
Jun 23, 2020 89.06 89.24 88.88 88.89 46,081 +0.35(+0.40%)
Jun 22, 2020 88.61 88.66 88.53 88.54 38,559 -0.14(-0.16%)
Jun 19, 2020 88.56 88.68 88.47 88.68 113,300 +0.21(+0.24%)
Jun 18, 2020 88.71 88.76 88.46 88.47 150,456 -0.04(-0.05%)
Jun 17, 2020 88.28 88.52 88.25 88.51 68,360 +0.26(+0.29%)
Jun 16, 2020 88.12 88.29 87.99 88.25 42,780 +0.00(+0.00%)
Jun 15, 2020 88.17 88.30 88.10 88.25 27,760 +0.04(+0.05%)
Jun 12, 2020 88.24 88.31 88.08 88.21 99,300 -0.39(-0.44%)
Jun 11, 2020 88.60 88.86 88.56 88.60 87,620 +0.19(+0.21%)
Jun 10, 2020 88.26 88.52 88.22 88.41 135,963 +0.49(+0.56%)
Jun 09, 2020 87.75 88.01 87.73 87.92 53,649 +0.53(+0.61%)
Jun 08, 2020 86.80 87.51 86.79 87.39 98,743 +0.99(+1.15%)
Jun 05, 2020 86.42 86.45 86.25 86.40 83,500 -0.38(-0.43%)
Jun 04, 2020 87.14 87.15 86.78 86.78 284,719 -0.19(-0.22%)
Jun 03, 2020 87.13 87.19 86.91 86.97 78,377 -0.17(-0.20%)
Jun 02, 2020 87.40 87.49 87.09 87.14 46,090 -0.92(-1.04%)
Jun 01, 2020 87.95 88.09 87.91 88.06 59,747 +0.23(+0.26%)
May 29, 2020 88.22 88.22 87.80 87.83 58,500 -0.17(-0.19%)
May 28, 2020 87.92 88.05 87.88 88.00 48,014 +0.10(+0.11%)
May 27, 2020 87.89 87.98 87.82 87.90 112,146 -0.23(-0.26%)
May 26, 2020 88.06 88.13 87.98 88.13 26,401 +0.10(+0.11%)
May 22, 2020 88.03 88.15 88.00 88.03 29,100 -0.05(-0.06%)
May 21, 2020 88.00 88.09 87.87 88.08 34,886 -0.02(-0.02%)
May 20, 2020 88.10 88.26 88.08 88.10 29,286 +0.16(+0.18%)
May 19, 2020 87.75 87.96 87.73 87.94 51,269 -0.34(-0.38%)
May 18, 2020 88.23 88.39 88.14 88.28 37,771 -0.07(-0.08%)
May 15, 2020 88.58 88.60 88.24 88.35 44,900 +0.09(+0.10%)
May 14, 2020 88.53 88.65 88.25 88.26 27,277 -0.26(-0.29%)
May 13, 2020 88.53 88.64 88.44 88.52 190,920 +0.15(+0.17%)
May 12, 2020 88.28 88.45 88.28 88.37 1,172,071 +0.29(+0.33%)
May 11, 2020 88.25 88.29 88.00 88.08 283,219 -0.73(-0.82%)
May 08, 2020 88.88 89.08 88.81 88.81 41,800 -0.36(-0.40%)
May 07, 2020 89.05 89.21 88.87 89.17 34,124 -0.16(-0.18%)
May 06, 2020 89.30 89.44 89.25 89.33 50,208 +0.34(+0.38%)
May 05, 2020 88.91 89.04 88.87 88.99 31,794 +0.17(+0.19%)
May 04, 2020 88.67 88.87 88.52 88.82 24,885 +0.11(+0.12%)
May 01, 2020 88.86 88.86 88.55 88.71 45,800 +0.40(+0.45%)
Apr 30, 2020 88.91 89.02 88.23 88.31 65,539 -0.63(-0.71%)
Apr 29, 2020 88.86 88.98 88.81 88.94 38,512 +0.21(+0.24%)
Apr 28, 2020 88.93 88.93 88.63 88.73 50,419 +0.38(+0.43%)
Apr 27, 2020 88.61 88.61 88.35 88.35 40,010 +0.09(+0.10%)
Apr 24, 2020 88.17 88.30 88.15 88.26 19,000 +0.16(+0.18%)
Apr 23, 2020 88.24 88.26 87.89 88.10 126,039 +0.08(+0.09%)
Apr 22, 2020 87.97 88.05 87.88 88.02 40,494 +0.04(+0.05%)
Apr 21, 2020 88.01 88.17 87.87 87.98 120,446 +0.03(+0.03%)
Apr 20, 2020 87.97 88.08 87.94 87.95 179,069 -0.34(-0.39%)
Apr 17, 2020 88.29 88.33 88.08 88.29 74,300 +0.27(+0.31%)
Apr 16, 2020 88.13 88.48 87.99 88.02 73,985 -0.09(-0.10%)
Apr 15, 2020 87.97 88.40 87.89 88.11 106,179 -0.39(-0.44%)
Apr 14, 2020 88.33 88.64 88.31 88.50 91,082 +0.40(+0.45%)
Apr 13, 2020 87.89 88.20 87.84 88.10 69,489 +0.50(+0.57%)
Apr 09, 2020 87.22 87.65 87.16 87.60 64,100 +0.46(+0.53%)
Apr 08, 2020 87.14 87.50 87.14 87.14 110,728 -0.04(-0.05%)
Apr 07, 2020 87.01 87.26 86.94 87.18 836,019 +0.33(+0.38%)
Apr 06, 2020 86.95 87.03 86.80 86.85 43,211 -0.63(-0.72%)
Apr 03, 2020 87.45 87.52 86.95 87.48 224,100 -0.32(-0.36%)
Apr 02, 2020 88.40 88.40 87.73 87.80 74,719 -0.73(-0.82%)
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.