Japanese Yen Trust Currencyshares (NY: FXY )

68.20 -0.64 (-0.93%)
Streaming Delayed Price Updated: 10:38 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 85.27 85.42 85.11 85.19 393,900 -0.36(-0.42%)
Feb 28, 2019 85.86 85.86 85.54 85.55 82,702 -0.39(-0.45%)
Feb 27, 2019 86.17 86.17 85.90 85.94 50,514 -0.34(-0.39%)
Feb 26, 2019 86.12 86.37 86.04 86.28 72,191 +0.38(+0.44%)
Feb 25, 2019 86.16 86.16 85.78 85.90 139,980 -0.34(-0.39%)
Feb 22, 2019 86.18 86.29 86.13 86.24 115,900 +0.05(+0.06%)
Feb 21, 2019 86.20 86.28 86.10 86.19 63,879 +0.12(+0.14%)
Feb 20, 2019 86.07 86.22 86.03 86.07 167,209 -0.17(-0.20%)
Feb 19, 2019 86.26 86.33 86.18 86.24 91,485 -0.13(-0.15%)
Feb 15, 2019 86.47 86.49 86.32 86.37 279,100 +0.00(+0.00%)
Feb 14, 2019 86.35 86.38 86.09 86.37 379,945 +0.42(+0.49%)
Feb 13, 2019 86.06 86.15 85.94 85.95 135,074 -0.43(-0.50%)
Feb 12, 2019 86.49 86.49 86.33 86.38 87,334 -0.06(-0.07%)
Feb 11, 2019 86.44 86.51 86.40 86.44 141,858 -0.47(-0.54%)
Feb 08, 2019 86.97 87.02 86.90 86.91 60,000 +0.04(+0.05%)
Feb 07, 2019 86.93 87.05 86.87 86.87 81,425 +0.06(+0.07%)
Feb 06, 2019 86.95 87.03 86.78 86.81 148,991 +0.00(+0.00%)
Feb 05, 2019 86.88 86.93 86.80 86.81 133,727 -0.03(-0.04%)
Feb 04, 2019 86.73 86.92 86.68 86.84 131,771 -0.36(-0.42%)
Feb 01, 2019 87.49 87.56 87.14 87.21 145,800 -0.44(-0.50%)
Jan 31, 2019 87.98 87.98 87.63 87.65 238,416 -0.01(-0.01%)
Jan 30, 2019 87.04 87.73 87.01 87.66 357,645 +0.34(+0.39%)
Jan 29, 2019 87.24 87.41 87.22 87.32 4,638,068 +0.04(+0.05%)
Jan 28, 2019 87.36 87.47 87.28 87.28 69,479 +0.09(+0.10%)
Jan 25, 2019 86.92 87.21 86.89 87.19 90,000 +0.09(+0.10%)
Jan 24, 2019 87.16 87.25 87.02 87.10 56,739 -0.01(-0.01%)
Jan 23, 2019 86.89 87.27 86.80 87.11 75,478 -0.13(-0.15%)
Jan 22, 2019 87.20 87.57 87.20 87.24 332,132 +0.23(+0.26%)
Jan 18, 2019 87.21 87.28 86.94 87.01 443,700 -0.41(-0.47%)
Jan 17, 2019 87.76 87.76 87.29 87.42 315,535 -0.19(-0.22%)
Jan 16, 2019 87.77 87.84 87.44 87.61 167,549 -0.24(-0.27%)
Jan 15, 2019 88.10 88.10 87.78 87.85 220,182 -0.39(-0.44%)
Jan 14, 2019 88.23 88.35 88.13 88.24 79,367 +0.27(+0.31%)
Jan 11, 2019 87.94 88.17 87.94 87.97 150,300 -0.10(-0.11%)
Jan 10, 2019 88.37 88.46 88.03 88.07 217,839 -0.34(-0.38%)
Jan 09, 2019 87.86 88.44 87.86 88.41 423,071 +0.61(+0.69%)
Jan 08, 2019 87.63 88.05 87.63 87.80 120,082 -0.05(-0.06%)
Jan 07, 2019 88.14 88.24 87.81 87.85 179,237 -0.20(-0.23%)
Jan 04, 2019 88.08 88.35 87.94 88.05 485,200 -0.77(-0.87%)
Jan 03, 2019 88.55 89.13 88.18 88.82 553,696 +1.17(+1.33%)
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.