Japanese Yen Trust Currencyshares (NY: FXY )

82.38 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 82.53 82.62 82.38 82.38 20,873 +0.14(+0.17%)
Oct 20, 2021 82.15 82.32 82.15 82.24 23,228 +0.09(+0.11%)
Oct 19, 2021 82.25 82.28 82.15 82.15 60,243 -0.02(-0.02%)
Oct 18, 2021 82.26 82.28 82.17 82.17 8,557 -0.14(-0.17%)
Oct 15, 2021 82.16 82.41 82.11 82.31 77,235 -0.39(-0.47%)
Oct 14, 2021 82.74 82.80 82.63 82.70 34,250 -0.25(-0.30%)
Oct 13, 2021 82.88 82.96 82.78 82.95 46,055 +0.26(+0.31%)
Oct 12, 2021 82.64 82.82 82.61 82.69 56,176 -0.20(-0.24%)
Oct 11, 2021 83.11 83.12 82.85 82.89 28,794 -0.82(-0.98%)
Oct 08, 2021 84.07 84.07 83.70 83.71 63,067 -0.48(-0.57%)
Oct 07, 2021 84.28 84.31 84.16 84.19 6,928 -0.16(-0.18%)
Oct 06, 2021 84.33 84.50 84.28 84.35 28,767 +0.07(+0.08%)
Oct 05, 2021 84.34 84.38 84.24 84.28 52,206 -0.43(-0.51%)
Oct 04, 2021 84.52 84.75 84.47 84.71 29,798 +0.10(+0.12%)
Oct 01, 2021 84.61 84.71 84.57 84.61 36,450 +0.15(+0.18%)
Sep 30, 2021 84.02 84.45 84.02 84.46 12,557 +0.54(+0.64%)
Sep 29, 2021 84.23 84.23 83.88 83.92 22,141 -0.36(-0.43%)
Sep 28, 2021 84.37 84.43 84.20 84.28 31,844 -0.36(-0.43%)
Sep 27, 2021 84.76 84.82 84.62 84.64 19,060 -0.20(-0.24%)
Sep 24, 2021 84.95 84.96 84.82 84.84 87,269 -0.38(-0.45%)
Sep 23, 2021 85.40 85.40 85.21 85.22 25,086 -0.42(-0.49%)
Sep 22, 2021 85.77 85.82 85.51 85.64 17,294 -0.42(-0.49%)
Sep 21, 2021 86.04 86.09 85.97 86.06 155,016 +0.09(+0.10%)
Sep 20, 2021 85.78 85.97 85.73 85.97 46,380 +0.52(+0.61%)
Sep 17, 2021 85.41 85.55 85.41 85.45 52,849 -0.23(-0.27%)
Sep 16, 2021 85.63 85.75 85.61 85.68 32,200 -0.31(-0.36%)
Sep 15, 2021 86.07 86.10 85.92 85.99 55,789 +0.21(+0.24%)
Sep 14, 2021 85.60 85.80 85.56 85.78 68,852 +0.34(+0.40%)
Sep 13, 2021 85.45 85.52 85.41 85.44 15,262 -0.12(-0.14%)
Sep 10, 2021 85.55 85.60 85.51 85.56 42,068 -0.18(-0.21%)
Sep 09, 2021 85.65 85.78 85.57 85.74 30,867 +0.42(+0.49%)
Sep 08, 2021 85.31 85.36 85.22 85.32 16,280 +0.06(+0.07%)
Sep 07, 2021 85.40 85.42 85.26 85.26 15,492 -0.50(-0.58%)
Sep 03, 2021 85.73 85.79 85.71 85.76 77,429 +0.23(+0.27%)
Sep 02, 2021 85.50 85.56 85.49 85.53 15,751 +0.01(+0.01%)
Sep 01, 2021 85.58 85.58 85.46 85.52 9,686 +0.02(+0.02%)
Aug 31, 2021 85.75 85.80 85.47 85.50 9,122 -0.11(-0.13%)
Aug 30, 2021 85.59 85.64 85.57 85.61 23,719 -0.07(-0.08%)
Aug 27, 2021 85.35 85.69 85.31 85.68 19,541 +0.16(+0.19%)
Aug 26, 2021 85.41 85.55 85.37 85.52 18,306 +0.02(+0.02%)
Aug 25, 2021 85.56 85.56 85.41 85.50 14,275 -0.26(-0.30%)
Aug 24, 2021 85.84 85.87 85.75 85.76 17,983 +0.00(+0.00%)
Aug 23, 2021 85.67 85.79 85.62 85.76 12,510 +0.05(+0.06%)
Aug 20, 2021 85.69 85.71 85.62 85.71 48,284 +0.05(+0.06%)
Aug 19, 2021 85.67 85.75 85.65 85.66 19,510 -0.05(-0.06%)
Aug 18, 2021 85.63 85.71 85.50 85.71 23,514 -0.17(-0.20%)
Aug 17, 2021 85.95 85.98 85.79 85.88 19,010 -0.26(-0.30%)
Aug 16, 2021 86.16 86.21 86.10 86.14 21,095 +0.29(+0.34%)
Aug 13, 2021 85.41 85.89 85.41 85.85 60,343 +0.64(+0.75%)
Aug 12, 2021 85.16 85.25 85.12 85.21 6,178 +0.02(+0.02%)
Aug 11, 2021 85.20 85.26 85.12 85.19 22,580 +0.12(+0.14%)
Aug 10, 2021 85.12 85.12 85.06 85.07 13,493 -0.23(-0.27%)
Aug 09, 2021 85.39 85.39 85.28 85.30 6,598 -0.08(-0.09%)
Aug 06, 2021 85.40 85.40 85.25 85.38 29,917 -0.37(-0.43%)
Aug 05, 2021 85.77 85.78 85.70 85.75 14,674 -0.23(-0.27%)
Aug 04, 2021 86.52 86.52 85.81 85.98 14,244 -0.32(-0.37%)
Aug 03, 2021 86.35 86.41 86.20 86.30 12,427 +0.19(+0.22%)
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.