Japanese Yen Trust Currencyshares (NY: FXY )

71.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 81.27 81.62 81.27 81.56 162,698 +0.42(+0.51%)
Feb 25, 2022 81.16 81.17 81.02 81.15 5,470 +0.01(+0.01%)
Feb 24, 2022 81.59 81.59 81.06 81.14 78,020 -0.39(-0.48%)
Feb 23, 2022 81.42 81.57 81.39 81.53 22,791 +0.08(+0.10%)
Feb 22, 2022 81.40 81.61 81.35 81.45 34,838 +0.02(+0.02%)
Feb 18, 2022 81.43 0 -0.18(-0.22%)
Feb 17, 2022 81.60 81.61 81.48 81.61 23,743 +0.41(+0.50%)
Feb 16, 2022 81.21 81.25 81.13 81.20 23,122 +0.10(+0.13%)
Feb 15, 2022 81.04 81.11 81.01 81.10 10,360 +0.03(+0.03%)
Feb 14, 2022 81.15 81.26 81.07 81.07 11,340 -0.24(-0.30%)
Feb 11, 2022 80.91 81.48 80.87 81.31 17,777 +0.53(+0.66%)
Feb 10, 2022 80.69 80.97 80.62 80.78 49,643 -0.43(-0.53%)
Feb 09, 2022 81.23 81.28 81.16 81.21 5,272 +0.00(+0.00%)
Feb 08, 2022 81.23 81.23 81.12 81.21 24,982 -0.28(-0.34%)
Feb 07, 2022 81.51 81.57 81.46 81.49 7,216 +0.07(+0.09%)
Feb 04, 2022 81.39 81.43 81.27 81.42 21,759 -0.16(-0.20%)
Feb 03, 2022 81.68 81.56 81.58 32,165 -0.38(-0.46%)
Feb 02, 2022 82.00 82.12 81.95 81.96 10,615 +0.21(+0.25%)
Feb 01, 2022 81.76 81.79 81.63 81.75 42,501 +0.31(+0.38%)
Jan 31, 2022 81.30 81.58 81.44 191,962 +0.07(+0.09%)
Jan 28, 2022 81.37 81.48 81.29 81.37 118,015 +0.07(+0.09%)
Jan 27, 2022 81.29 81.45 81.24 81.30 48,272 -0.55(-0.67%)
Jan 26, 2022 82.06 82.12 81.85 81.85 55,574 -0.55(-0.67%)
Jan 25, 2022 82.36 82.43 82.35 82.40 36,067 +0.06(+0.07%)
Jan 24, 2022 82.51 82.55 82.30 82.34 46,824 -0.23(-0.28%)
Jan 21, 2022 82.52 82.58 82.42 82.57 58,916 +0.42(+0.51%)
Jan 20, 2022 82.19 82.31 82.12 82.15 78,931 +0.06(+0.07%)
Jan 19, 2022 81.96 82.18 81.96 82.09 35,353 +0.20(+0.24%)
Jan 18, 2022 81.92 81.95 81.86 81.89 19,966 -0.26(-0.32%)
Jan 14, 2022 82.15 0 -0.05(-0.06%)
Jan 13, 2022 82.13 82.30 82.06 82.20 71,929 +0.29(+0.35%)
Jan 12, 2022 81.50 82.04 81.50 81.91 20,741 +0.47(+0.58%)
Jan 11, 2022 81.17 81.44 81.17 81.44 36,052 +0.00(+0.00%)
Jan 10, 2022 81.35 81.57 81.35 81.44 56,012 +0.22(+0.27%)
Jan 07, 2022 81.08 81.27 81.06 81.22 356,532 +0.25(+0.31%)
Jan 06, 2022 81.01 81.11 80.94 80.97 24,108 +0.14(+0.17%)
Jan 05, 2022 81.07 81.10 80.80 80.83 24,277 +0.00(+0.00%)
Jan 04, 2022 80.71 80.85 80.67 80.83 71,455 -0.47(-0.58%)
Jan 03, 2022 81.46 81.46 81.30 81.30 18,661 -0.19(-0.23%)
Dec 31, 2021 81.49 81.56 81.48 81.49 14,774 -0.03(-0.04%)
Dec 30, 2021 81.58 81.58 81.43 81.52 92,584 -0.06(-0.07%)
Dec 29, 2021 81.71 81.75 81.57 81.58 20,789 -0.12(-0.15%)
Dec 28, 2021 81.72 81.75 81.68 81.70 44,641 +0.05(+0.06%)
Dec 27, 2021 81.80 81.80 81.64 81.65 13,515 -0.36(-0.44%)
Dec 23, 2021 82.04 82.04 81.51 82.01 16,774 -0.22(-0.27%)
Dec 22, 2021 82.15 82.25 82.08 82.23 27,553 +0.00(+0.00%)
Dec 21, 2021 82.41 82.43 82.18 82.23 35,928 -0.31(-0.38%)
Dec 20, 2021 82.66 82.82 82.50 82.54 227,666 +0.00(+0.00%)
Dec 17, 2021 82.87 82.87 82.50 82.54 17,911 -0.05(-0.06%)
Dec 16, 2021 82.37 82.65 82.37 82.59 17,330 +0.27(+0.33%)
Dec 15, 2021 82.48 82.51 82.19 82.32 8,995 -0.22(-0.27%)
Dec 14, 2021 82.66 82.66 82.51 82.54 30,212 -0.07(-0.08%)
Dec 13, 2021 82.66 82.80 82.61 82.61 24,133 -0.14(-0.17%)
Dec 10, 2021 82.73 82.91 82.73 82.75 42,609 -0.04(-0.05%)
Dec 09, 2021 82.80 82.83 82.64 82.79 148,922 +0.19(+0.22%)
Dec 08, 2021 82.44 82.64 82.40 82.61 27,066 -0.11(-0.13%)
Dec 07, 2021 82.58 82.73 82.58 82.71 6,523 +0.00(+0.00%)
Dec 06, 2021 82.99 82.99 82.68 82.71 34,834 -0.58(-0.70%)
Dec 03, 2021 82.67 83.38 82.67 83.29 38,444 +0.29(+0.34%)
Dec 02, 2021 83.16 83.20 82.94 83.00 4,056 -0.26(-0.31%)
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.