Japanese Yen Trust Currencyshares (NY: FXY )

65.20 -0.47 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 87.26 87.65 87.26 87.64 90,500 +0.47(+0.54%)
Jan 30, 2020 87.14 87.44 87.13 87.17 112,386 +0.12(+0.14%)
Jan 29, 2020 86.99 87.11 86.47 87.05 48,418 +0.02(+0.02%)
Jan 28, 2020 87.17 87.17 86.95 87.03 66,370 -0.16(-0.18%)
Jan 27, 2020 87.17 87.20 87.04 87.19 63,099 +0.29(+0.33%)
Jan 24, 2020 86.69 86.99 86.69 86.90 73,200 +0.16(+0.18%)
Jan 23, 2020 86.71 86.92 86.71 86.74 65,009 +0.29(+0.34%)
Jan 22, 2020 86.48 86.48 86.39 86.45 25,291 -0.06(-0.07%)
Jan 21, 2020 86.24 86.51 86.24 86.51 120,913 +0.27(+0.31%)
Jan 17, 2020 86.18 86.30 86.18 86.24 42,900 -0.02(-0.02%)
Jan 16, 2020 86.31 86.33 86.22 86.26 40,218 -0.16(-0.19%)
Jan 15, 2020 86.46 86.47 86.37 86.42 52,748 +0.01(+0.01%)
Jan 14, 2020 86.34 86.43 86.28 86.41 63,682 -0.01(-0.01%)
Jan 13, 2020 86.46 86.50 86.40 86.42 27,586 -0.32(-0.37%)
Jan 10, 2020 86.64 86.79 86.64 86.74 91,100 -0.06(-0.07%)
Jan 09, 2020 86.73 86.81 86.69 86.80 37,494 -0.30(-0.34%)
Jan 08, 2020 87.40 87.46 86.99 87.10 258,127 -0.41(-0.47%)
Jan 07, 2020 87.58 87.69 87.47 87.51 69,080 -0.14(-0.16%)
Jan 06, 2020 87.93 87.93 87.56 87.65 126,432 -0.27(-0.31%)
Jan 03, 2020 87.85 88.08 87.78 87.92 118,500 +0.41(+0.47%)
Jan 02, 2020 87.35 87.80 87.35 87.51 92,391 +0.08(+0.09%)
Dec 31, 2019 87.53 87.60 87.34 87.43 37,400 +0.12(+0.14%)
Dec 30, 2019 87.21 87.32 87.12 87.31 104,533 +0.42(+0.48%)
Dec 27, 2019 86.64 86.89 86.64 86.89 84,000 +0.21(+0.24%)
Dec 26, 2019 86.67 86.70 86.63 86.68 47,645 -0.17(-0.20%)
Dec 24, 2019 86.90 86.90 86.82 86.85 59,800 -0.03(-0.03%)
Dec 23, 2019 86.85 86.90 86.84 86.88 28,133 +0.10(+0.12%)
Dec 20, 2019 86.90 86.90 86.75 86.78 30,500 -0.17(-0.20%)
Dec 19, 2019 86.88 87.03 86.88 86.95 32,474 +0.22(+0.25%)
Dec 18, 2019 86.76 86.78 86.69 86.73 63,860 -0.05(-0.06%)
Dec 17, 2019 86.68 86.82 86.68 86.78 34,545 +0.02(+0.02%)
Dec 16, 2019 86.81 86.83 86.64 86.76 57,104 -0.15(-0.17%)
Dec 13, 2019 86.92 87.01 86.71 86.91 46,600 -0.02(-0.02%)
Dec 12, 2019 87.46 87.46 86.81 86.93 240,730 -0.60(-0.69%)
Dec 11, 2019 87.40 87.56 87.39 87.53 64,848 +0.16(+0.18%)
Dec 10, 2019 87.47 87.49 87.35 87.37 17,198 -0.12(-0.14%)
Dec 09, 2019 87.56 87.59 87.45 87.49 26,869 -0.02(-0.02%)
Dec 06, 2019 87.30 87.54 87.30 87.51 30,300 +0.16(+0.18%)
Dec 05, 2019 87.23 87.47 87.23 87.35 55,787 +0.09(+0.10%)
Dec 04, 2019 87.44 87.44 87.22 87.26 40,812 -0.22(-0.25%)
Dec 03, 2019 87.45 87.58 87.42 87.48 64,292 +0.23(+0.26%)
Dec 02, 2019 86.74 87.25 86.73 87.25 67,962 +0.40(+0.46%)
Nov 29, 2019 86.72 86.86 86.70 86.85 21,100 +0.06(+0.07%)
Nov 27, 2019 86.95 87.01 86.71 86.79 85,500 -0.36(-0.41%)
Nov 26, 2019 87.14 87.19 87.08 87.15 70,850 -0.08(-0.09%)
Nov 25, 2019 87.26 87.33 87.20 87.23 85,774 -0.28(-0.32%)
Nov 22, 2019 87.51 87.51 87.42 87.51 31,900 +0.03(+0.03%)
Nov 21, 2019 87.55 87.57 87.46 87.48 25,531 -0.05(-0.06%)
Nov 20, 2019 87.50 87.66 87.40 87.53 105,981 -0.01(-0.01%)
Nov 19, 2019 87.42 87.62 87.42 87.54 60,049 +0.06(+0.07%)
Nov 18, 2019 87.44 87.59 87.44 87.48 74,378 +0.13(+0.15%)
Nov 15, 2019 87.39 87.45 87.31 87.35 41,500 -0.33(-0.38%)
Nov 14, 2019 87.50 87.87 87.46 87.68 119,360 +0.27(+0.31%)
Nov 13, 2019 87.40 87.47 87.33 87.41 162,654 +0.19(+0.22%)
Nov 12, 2019 87.10 87.26 87.02 87.22 31,814 +0.08(+0.09%)
Nov 11, 2019 87.25 87.25 87.12 87.14 29,476 +0.12(+0.14%)
Nov 08, 2019 86.94 87.14 86.92 87.02 44,400 +0.02(+0.02%)
Nov 07, 2019 87.06 87.11 86.82 87.00 82,947 -0.24(-0.28%)
Nov 06, 2019 87.24 87.36 87.11 87.24 71,478 +0.22(+0.25%)
Nov 05, 2019 87.27 87.37 87.01 87.02 350,524 -0.51(-0.58%)
Nov 04, 2019 87.46 87.67 87.46 87.53 79,200 -0.36(-0.41%)
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.