Japanese Yen Trust Currencyshares (NY: FXY )

68.34 -0.50 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 85.51 85.68 85.51 85.52 49,772 +0.17(+0.20%)
Apr 29, 2019 85.25 85.37 85.20 85.35 37,030 -0.04(-0.05%)
Apr 26, 2019 85.39 85.55 85.37 85.39 44,100 +0.00(+0.00%)
Apr 25, 2019 85.28 85.61 85.28 85.39 184,839 +0.44(+0.52%)
Apr 24, 2019 85.24 85.35 84.81 84.95 213,482 -0.30(-0.35%)
Apr 23, 2019 85.12 85.28 85.12 85.25 22,891 +0.09(+0.10%)
Apr 22, 2019 85.14 85.18 85.14 85.16 117,787 +0.01(+0.01%)
Apr 18, 2019 85.13 85.23 85.12 85.15 112,100 +0.10(+0.12%)
Apr 17, 2019 85.13 85.17 85.03 85.05 99,227 -0.08(-0.09%)
Apr 16, 2019 85.14 85.18 85.12 85.13 23,801 +0.00(+0.00%)
Apr 15, 2019 85.13 85.15 85.09 85.13 35,931 -0.01(-0.01%)
Apr 12, 2019 85.18 85.23 85.07 85.14 31,500 -0.26(-0.30%)
Apr 11, 2019 85.69 85.69 85.40 85.40 26,087 -0.51(-0.59%)
Apr 10, 2019 85.81 86.02 85.81 85.91 76,784 +0.09(+0.10%)
Apr 09, 2019 85.87 85.92 85.79 85.82 33,203 +0.28(+0.33%)
Apr 08, 2019 85.64 85.67 85.50 85.54 15,339 +0.16(+0.19%)
Apr 05, 2019 85.37 85.41 85.32 85.38 64,500 -0.10(-0.12%)
Apr 04, 2019 85.51 85.53 85.42 85.48 29,060 -0.08(-0.09%)
Apr 03, 2019 85.58 85.64 85.52 85.56 121,429 -0.04(-0.05%)
Apr 02, 2019 85.65 85.71 85.58 85.60 43,760 -0.03(-0.04%)
Apr 01, 2019 85.98 85.99 85.57 85.63 188,388 -0.48(-0.56%)
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%)
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.