Japanese Yen Trust Currencyshares (NY: FXY )

64.36 -0.31 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 89.59 89.70 89.43 89.55 17,200 +0.19(+0.21%)
Aug 29, 2019 89.52 89.55 89.23 89.36 57,360 -0.28(-0.31%)
Aug 28, 2019 89.98 90.07 89.63 89.64 50,867 -0.38(-0.42%)
Aug 27, 2019 89.84 90.08 89.74 90.02 72,464 +0.33(+0.37%)
Aug 26, 2019 89.78 89.85 89.57 89.69 66,787 -0.68(-0.75%)
Aug 23, 2019 89.43 90.42 89.28 90.37 143,000 +0.90(+1.01%)
Aug 22, 2019 89.33 89.49 89.33 89.47 76,467 +0.19(+0.21%)
Aug 21, 2019 89.46 89.48 89.26 89.28 34,728 -0.34(-0.38%)
Aug 20, 2019 89.53 89.63 89.44 89.62 39,725 +0.33(+0.37%)
Aug 19, 2019 89.32 89.39 89.24 89.29 28,842 -0.27(-0.30%)
Aug 16, 2019 89.53 89.61 89.47 89.56 54,500 -0.14(-0.16%)
Aug 15, 2019 89.74 89.96 89.59 89.70 132,364 -0.12(-0.13%)
Aug 14, 2019 89.87 90.04 89.73 89.82 168,556 +0.62(+0.70%)
Aug 13, 2019 90.47 90.47 89.00 89.20 253,504 -1.21(-1.34%)
Aug 12, 2019 90.53 90.53 90.30 90.41 113,147 +0.27(+0.30%)
Aug 09, 2019 90.04 90.41 89.94 90.14 121,800 +0.36(+0.40%)
Aug 08, 2019 89.65 89.88 89.59 89.78 252,876 +0.16(+0.18%)
Aug 07, 2019 90.07 90.20 89.58 89.62 207,245 +0.28(+0.31%)
Aug 06, 2019 89.35 89.58 89.30 89.34 60,831 -0.28(-0.31%)
Aug 05, 2019 89.70 89.85 89.62 89.62 142,139 +0.35(+0.39%)
Aug 02, 2019 89.05 89.37 89.05 89.27 152,500 +0.56(+0.63%)
Aug 01, 2019 87.73 88.75 87.69 88.71 190,966 +1.23(+1.41%)
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%)
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.