Japanese Yen Trust Currencyshares (NY: FXY )

70.00 -0.27 (-0.38%)
Streaming Delayed Price Updated: 11:33 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 86.72 86.86 86.70 86.85 21,100 +0.06(+0.07%)
Nov 27, 2019 86.95 87.01 86.71 86.79 85,500 -0.36(-0.41%)
Nov 26, 2019 87.14 87.19 87.08 87.15 70,850 -0.08(-0.09%)
Nov 25, 2019 87.26 87.33 87.20 87.23 85,774 -0.28(-0.32%)
Nov 22, 2019 87.51 87.51 87.42 87.51 31,900 +0.03(+0.03%)
Nov 21, 2019 87.55 87.57 87.46 87.48 25,531 -0.05(-0.06%)
Nov 20, 2019 87.50 87.66 87.40 87.53 105,981 -0.01(-0.01%)
Nov 19, 2019 87.42 87.62 87.42 87.54 60,049 +0.06(+0.07%)
Nov 18, 2019 87.44 87.59 87.44 87.48 74,378 +0.13(+0.15%)
Nov 15, 2019 87.39 87.45 87.31 87.35 41,500 -0.33(-0.38%)
Nov 14, 2019 87.50 87.87 87.46 87.68 119,360 +0.27(+0.31%)
Nov 13, 2019 87.40 87.47 87.33 87.41 162,654 +0.19(+0.22%)
Nov 12, 2019 87.10 87.26 87.02 87.22 31,814 +0.08(+0.09%)
Nov 11, 2019 87.25 87.25 87.12 87.14 29,476 +0.12(+0.14%)
Nov 08, 2019 86.94 87.14 86.92 87.02 44,400 +0.02(+0.02%)
Nov 07, 2019 87.06 87.11 86.82 87.00 82,947 -0.24(-0.28%)
Nov 06, 2019 87.24 87.36 87.11 87.24 71,478 +0.22(+0.25%)
Nov 05, 2019 87.27 87.37 87.01 87.02 350,524 -0.51(-0.58%)
Nov 04, 2019 87.46 87.67 87.46 87.53 79,200 -0.36(-0.41%)
Nov 01, 2019 87.94 88.09 87.79 87.89 46,200 -0.13(-0.15%)
Oct 31, 2019 87.80 88.08 87.76 88.02 85,290 +0.69(+0.79%)
Oct 30, 2019 87.29 87.42 87.02 87.33 63,573 -0.01(-0.01%)
Oct 29, 2019 87.25 87.41 87.22 87.34 45,432 +0.10(+0.11%)
Oct 28, 2019 87.33 87.33 87.21 87.24 36,120 -0.23(-0.26%)
Oct 25, 2019 87.54 87.57 87.41 87.47 55,400 -0.03(-0.03%)
Oct 24, 2019 87.52 87.62 87.47 87.50 63,661 +0.04(+0.05%)
Oct 23, 2019 87.57 87.58 87.46 87.46 49,991 -0.17(-0.19%)
Oct 22, 2019 87.57 87.67 87.57 87.63 43,841 +0.10(+0.11%)
Oct 21, 2019 87.63 87.65 87.49 87.53 39,024 -0.16(-0.18%)
Oct 18, 2019 87.63 87.72 87.58 87.69 42,900 +0.14(+0.16%)
Oct 17, 2019 87.47 87.63 87.47 87.55 14,412 +0.12(+0.14%)
Oct 16, 2019 87.46 87.51 87.37 87.43 17,868 +0.08(+0.09%)
Oct 15, 2019 87.67 87.71 87.31 87.35 57,330 -0.34(-0.39%)
Oct 14, 2019 87.75 87.82 87.67 87.69 13,932 -0.08(-0.09%)
Oct 11, 2019 87.75 87.81 87.55 87.77 188,100 -0.33(-0.37%)
Oct 10, 2019 88.34 88.34 88.07 88.10 49,049 -0.38(-0.43%)
Oct 09, 2019 88.55 88.58 88.39 88.48 51,683 -0.29(-0.33%)
Oct 08, 2019 88.93 88.99 88.65 88.77 141,607 +0.14(+0.16%)
Oct 07, 2019 88.94 88.94 88.52 88.63 42,773 -0.37(-0.42%)
Oct 04, 2019 88.99 89.03 88.79 89.00 30,100 +0.04(+0.04%)
Oct 03, 2019 88.86 89.30 88.80 88.96 120,818 +0.25(+0.28%)
Oct 02, 2019 88.50 88.83 88.50 88.71 158,424 +0.42(+0.48%)
Oct 01, 2019 87.80 88.36 87.70 88.29 54,748 +0.34(+0.39%)
Sep 30, 2019 87.97 88.09 87.93 87.95 63,498 -0.14(-0.16%)
Sep 27, 2019 87.96 88.22 87.94 88.09 62,100 -0.05(-0.06%)
Sep 26, 2019 88.47 88.53 88.11 88.14 20,189 -0.11(-0.12%)
Sep 25, 2019 88.52 88.53 88.20 88.25 20,456 -0.64(-0.72%)
Sep 24, 2019 88.32 88.94 88.32 88.89 206,494 +0.36(+0.41%)
Sep 23, 2019 88.44 88.61 88.44 88.53 139,891 +0.11(+0.12%)
Sep 20, 2019 88.09 88.46 88.08 88.42 209,200 +0.34(+0.39%)
Sep 19, 2019 88.05 88.22 88.03 88.08 25,679 +0.33(+0.38%)
Sep 18, 2019 87.96 88.02 87.71 87.75 168,488 -0.21(-0.24%)
Sep 17, 2019 87.96 88.02 87.83 87.96 43,245 -0.08(-0.09%)
Sep 16, 2019 88.21 88.21 88.02 88.04 24,348 +0.05(+0.06%)
Sep 13, 2019 88.09 88.10 87.95 87.99 62,000 -0.01(-0.01%)
Sep 12, 2019 88.30 88.37 87.95 88.00 70,308 -0.24(-0.27%)
Sep 11, 2019 88.28 88.40 88.24 88.24 74,165 -0.27(-0.31%)
Sep 10, 2019 88.66 88.77 88.50 88.51 44,085 -0.24(-0.27%)
Sep 09, 2019 88.94 88.96 88.74 88.75 41,436 -0.22(-0.25%)
Sep 06, 2019 89.11 89.23 88.96 88.97 80,800 +0.11(+0.12%)
Sep 05, 2019 89.08 89.10 88.74 88.86 399,630 -0.63(-0.70%)
Sep 04, 2019 89.56 89.67 89.41 89.49 29,442 -0.26(-0.29%)
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.