Japanese Yen Trust Currencyshares (NY: FXY )

64.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 77.00 77.20 76.92 76.94 60,027 +0.00(+0.00%)
Mar 30, 2022 76.82 77.02 76.80 76.94 79,485 +0.69(+0.90%)
Mar 29, 2022 76.34 76.74 76.22 76.25 46,676 +0.57(+0.75%)
Mar 28, 2022 75.74 76.03 75.63 75.69 77,699 -1.03(-1.35%)
Mar 25, 2022 76.78 76.93 76.69 76.72 39,887 +0.08(+0.10%)
Mar 24, 2022 76.95 76.95 76.59 76.64 42,974 -0.78(-1.00%)
Mar 23, 2022 77.72 77.72 77.39 77.42 32,470 -0.18(-0.23%)
Mar 22, 2022 77.78 77.81 77.60 77.60 59,919 -0.88(-1.12%)
Mar 21, 2022 78.69 78.70 78.48 78.48 81,168 -0.24(-0.30%)
Mar 18, 2022 78.57 78.74 78.54 78.72 30,451 -0.27(-0.34%)
Mar 17, 2022 78.94 79.18 78.89 78.99 19,186 -0.05(-0.06%)
Mar 16, 2022 79.30 79.30 78.71 79.04 46,048 -0.24(-0.30%)
Mar 15, 2022 79.35 79.49 79.19 79.28 14,742 -0.06(-0.08%)
Mar 14, 2022 79.44 79.54 79.33 79.34 62,971 -0.66(-0.82%)
Mar 11, 2022 80.18 80.22 79.89 80.00 40,751 -0.78(-0.97%)
Mar 10, 2022 80.78 80.84 80.69 80.78 17,477 -0.19(-0.24%)
Mar 09, 2022 81.00 81.03 80.91 80.97 14,755 -0.07(-0.08%)
Mar 08, 2022 81.02 81.22 81.02 81.04 24,404 -0.31(-0.38%)
Mar 07, 2022 81.41 81.41 81.20 81.35 25,283 -0.33(-0.40%)
Mar 04, 2022 81.21 81.76 81.21 81.68 26,758 +0.48(+0.59%)
Mar 03, 2022 81.10 81.26 81.05 81.20 73,669 +0.02(+0.02%)
Mar 02, 2022 81.23 81.23 81.05 81.18 35,453 -0.50(-0.61%)
Mar 01, 2022 81.62 81.75 81.59 81.68 37,704 +0.12(+0.14%)
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 80.69 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%)
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.