Japanese Yen Trust Currencyshares (NY: FXY )

69.46 +0.47 (+0.68%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 87.60 87.74 87.33 87.48 192,743 -0.18(-0.21%)
Jul 30, 2019 87.70 87.70 87.59 87.66 23,053 +0.15(+0.17%)
Jul 29, 2019 87.56 87.62 87.42 87.51 130,771 -0.05(-0.06%)
Jul 26, 2019 87.66 87.66 87.48 87.56 18,400 +0.00(+0.00%)
Jul 25, 2019 87.83 87.83 87.54 87.56 26,284 -0.39(-0.44%)
Jul 24, 2019 88.11 88.18 87.94 87.95 27,528 +0.03(+0.03%)
Jul 23, 2019 87.98 88.10 87.91 87.92 23,175 -0.32(-0.36%)
Jul 22, 2019 88.23 88.31 88.18 88.24 44,908 -0.10(-0.11%)
Jul 19, 2019 88.35 88.46 88.21 88.34 73,800 -0.40(-0.45%)
Jul 18, 2019 88.16 88.80 88.16 88.74 273,573 +0.64(+0.73%)
Jul 17, 2019 87.90 88.16 87.90 88.10 30,414 +0.18(+0.20%)
Jul 16, 2019 87.99 88.06 87.88 87.92 28,706 -0.30(-0.34%)
Jul 15, 2019 88.21 88.29 88.18 88.22 117,373 -0.08(-0.09%)
Jul 12, 2019 88.02 88.32 88.02 88.30 73,900 +0.51(+0.58%)
Jul 11, 2019 87.94 87.96 87.75 87.79 95,687 -0.04(-0.05%)
Jul 10, 2019 87.76 87.90 87.59 87.83 83,717 +0.35(+0.40%)
Jul 09, 2019 87.57 87.58 87.44 87.48 149,436 -0.06(-0.07%)
Jul 08, 2019 87.63 87.67 87.53 87.54 48,071 -0.23(-0.26%)
Jul 05, 2019 87.88 87.88 87.67 87.77 61,400 -0.53(-0.60%)
Jul 03, 2019 88.40 88.46 88.28 88.30 125,800 +0.06(+0.07%)
Jul 02, 2019 88.03 88.34 87.98 88.24 93,508 +0.43(+0.49%)
Jul 01, 2019 87.92 87.98 87.78 87.81 82,812 -0.53(-0.60%)
Jun 28, 2019 88.41 88.43 88.28 88.34 79,700 -0.02(-0.02%)
Jun 27, 2019 88.30 88.44 88.27 88.36 32,140 +0.05(+0.06%)
Jun 26, 2019 88.47 88.50 88.31 88.31 35,098 -0.53(-0.60%)
Jun 25, 2019 88.99 89.14 88.68 88.84 30,989 +0.13(+0.15%)
Jun 24, 2019 88.64 88.76 88.58 88.71 45,539 +0.02(+0.02%)
Jun 21, 2019 88.56 88.74 88.40 88.69 53,500 -0.03(-0.03%)
Jun 20, 2019 88.45 88.85 88.41 88.72 130,286 +0.63(+0.72%)
Jun 19, 2019 87.81 88.26 87.81 88.09 113,031 +0.22(+0.25%)
Jun 18, 2019 88.00 88.15 87.66 87.87 255,464 +0.13(+0.15%)
Jun 17, 2019 87.80 87.80 87.66 87.74 37,917 -0.08(-0.09%)
Jun 14, 2019 87.88 87.97 87.73 87.82 194,700 -0.08(-0.09%)
Jun 13, 2019 87.87 88.00 87.80 87.90 76,636 +0.11(+0.13%)
Jun 12, 2019 87.82 87.93 87.78 87.79 29,985 -0.03(-0.03%)
Jun 11, 2019 87.66 87.86 87.66 87.82 18,530 -0.04(-0.05%)
Jun 10, 2019 87.86 87.97 87.73 87.86 35,687 -0.21(-0.24%)
Jun 07, 2019 88.16 88.28 88.03 88.07 137,200 +0.27(+0.31%)
Jun 06, 2019 88.11 88.18 87.80 87.80 68,474 -0.12(-0.14%)
Jun 05, 2019 88.09 88.26 87.86 87.92 667,491 -0.22(-0.24%)
Jun 04, 2019 88.06 88.21 87.92 88.14 172,819 -0.10(-0.12%)
Jun 03, 2019 87.92 88.30 87.87 88.24 233,248 +0.29(+0.33%)
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%)
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.