Japanese Yen Trust Currencyshares (NY: FXY )

68.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 88.91 89.02 88.23 88.31 65,539 -0.63(-0.71%)
Apr 29, 2020 88.86 88.98 88.81 88.94 38,512 +0.21(+0.24%)
Apr 28, 2020 88.93 88.93 88.63 88.73 50,419 +0.38(+0.43%)
Apr 27, 2020 88.61 88.61 88.35 88.35 40,010 +0.09(+0.10%)
Apr 24, 2020 88.17 88.30 88.15 88.26 19,000 +0.16(+0.18%)
Apr 23, 2020 88.24 88.26 87.89 88.10 126,039 +0.08(+0.09%)
Apr 22, 2020 87.97 88.05 87.88 88.02 40,494 +0.04(+0.05%)
Apr 21, 2020 88.01 88.17 87.87 87.98 120,446 +0.03(+0.03%)
Apr 20, 2020 87.97 88.08 87.94 87.95 179,069 -0.34(-0.39%)
Apr 17, 2020 88.29 88.33 88.08 88.29 74,300 +0.27(+0.31%)
Apr 16, 2020 88.13 88.48 87.99 88.02 73,985 -0.09(-0.10%)
Apr 15, 2020 87.97 88.40 87.89 88.11 106,179 -0.39(-0.44%)
Apr 14, 2020 88.33 88.64 88.31 88.50 91,082 +0.40(+0.45%)
Apr 13, 2020 87.89 88.20 87.84 88.10 69,489 +0.50(+0.57%)
Apr 09, 2020 87.22 87.65 87.16 87.60 64,100 +0.46(+0.53%)
Apr 08, 2020 87.14 87.50 87.14 87.14 110,728 -0.04(-0.05%)
Apr 07, 2020 87.01 87.26 86.94 87.18 836,019 +0.33(+0.38%)
Apr 06, 2020 86.95 87.03 86.80 86.85 43,211 -0.63(-0.72%)
Apr 03, 2020 87.45 87.52 86.95 87.48 224,100 -0.32(-0.36%)
Apr 02, 2020 88.40 88.40 87.73 87.80 74,719 -0.73(-0.82%)
Apr 01, 2020 88.50 88.67 87.99 88.53 81,572 +0.34(+0.39%)
Mar 31, 2020 87.52 88.19 87.52 88.19 64,629 +0.24(+0.27%)
Mar 30, 2020 87.83 88.05 87.66 87.95 95,572 +0.02(+0.02%)
Mar 27, 2020 87.17 88.00 87.09 87.93 310,300 +1.26(+1.45%)
Mar 26, 2020 86.42 86.78 86.12 86.67 481,421 +1.49(+1.75%)
Mar 25, 2020 85.11 85.24 84.83 85.18 189,978 +0.17(+0.20%)
Mar 24, 2020 85.58 85.58 84.77 85.01 141,815 -0.17(-0.20%)
Mar 23, 2020 85.59 85.79 84.98 85.18 335,586 -0.13(-0.15%)
Mar 20, 2020 85.64 85.77 85.06 85.31 589,000 -0.37(-0.43%)
Mar 19, 2020 86.48 86.57 85.51 85.68 604,968 -2.11(-2.40%)
Mar 18, 2020 88.09 88.09 87.37 87.79 144,033 -0.35(-0.40%)
Mar 17, 2020 88.74 88.84 87.97 88.14 148,284 -1.52(-1.70%)
Mar 16, 2020 89.93 90.11 89.20 89.66 150,751 +1.95(+2.22%)
Mar 13, 2020 88.55 88.93 87.47 87.71 229,800 -2.40(-2.66%)
Mar 12, 2020 91.19 91.19 89.50 90.11 273,160 -0.57(-0.63%)
Mar 11, 2020 90.65 91.04 90.31 90.68 268,037 +0.71(+0.79%)
Mar 10, 2020 91.00 91.86 89.66 89.97 370,464 -2.76(-2.98%)
Mar 09, 2020 93.07 93.23 92.50 92.73 392,742 +2.78(+3.09%)
Mar 06, 2020 90.19 90.30 89.79 89.95 238,200 +0.47(+0.53%)
Mar 05, 2020 88.80 89.50 88.75 89.48 151,093 +1.19(+1.35%)
Mar 04, 2020 88.33 88.55 88.26 88.29 847,010 -0.22(-0.25%)
Mar 03, 2020 87.96 88.72 87.95 88.51 246,169 +1.01(+1.15%)
Mar 02, 2020 88.00 88.30 87.49 87.50 166,508 -0.43(-0.49%)
Feb 28, 2020 87.47 88.27 87.30 87.93 455,600 +1.56(+1.81%)
Feb 27, 2020 86.31 86.48 86.04 86.37 146,227 +0.48(+0.56%)
Feb 26, 2020 85.84 86.09 85.73 85.89 55,081 -0.26(-0.30%)
Feb 25, 2020 85.78 86.31 85.78 86.15 102,911 +0.48(+0.56%)
Feb 24, 2020 85.60 85.99 85.51 85.67 154,247 +0.66(+0.78%)
Feb 21, 2020 84.77 85.13 84.77 85.01 213,800 +0.31(+0.37%)
Feb 20, 2020 84.66 84.96 84.62 84.70 175,729 -0.64(-0.75%)
Feb 19, 2020 85.76 85.76 85.08 85.34 321,553 -1.08(-1.25%)
Feb 18, 2020 86.45 86.46 86.36 86.42 73,276 -0.07(-0.08%)
Feb 14, 2020 86.46 86.55 86.46 86.49 63,100 -0.01(-0.01%)
Feb 13, 2020 86.49 86.58 86.43 86.50 39,815 +0.23(+0.27%)
Feb 12, 2020 86.34 86.34 86.24 86.27 12,791 -0.23(-0.27%)
Feb 11, 2020 86.45 86.53 86.37 86.50 20,203 -0.03(-0.03%)
Feb 10, 2020 86.55 86.60 86.50 86.53 48,912 +0.01(+0.01%)
Feb 07, 2020 86.52 86.68 86.46 86.52 84,000 +0.19(+0.22%)
Feb 06, 2020 86.38 86.44 86.33 86.33 62,781 -0.15(-0.17%)
Feb 05, 2020 86.49 86.57 86.44 86.48 51,855 -0.25(-0.29%)
Feb 04, 2020 86.99 86.99 86.67 86.73 74,712 -0.62(-0.71%)
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.