Japanese Yen Trust Currencyshares (NY: FXY )

68.27 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.10 85.38 85.08 85.16 71,820 -0.29(-0.34%)
Mar 30, 2021 85.44 85.56 85.40 85.45 52,094 -0.42(-0.49%)
Mar 29, 2021 85.95 85.96 85.84 85.87 28,252 -0.13(-0.15%)
Mar 26, 2021 85.92 86.04 85.87 86.00 23,900 -0.41(-0.47%)
Mar 25, 2021 86.47 86.47 86.31 86.41 38,362 -0.35(-0.40%)
Mar 24, 2021 86.60 86.77 86.54 86.76 19,474 -0.09(-0.10%)
Mar 23, 2021 86.79 86.85 86.71 86.85 32,130 +0.17(+0.20%)
Mar 22, 2021 86.66 86.76 86.65 86.68 33,084 +0.10(+0.12%)
Mar 19, 2021 86.49 86.65 86.48 86.58 23,600 -0.04(-0.05%)
Mar 18, 2021 86.32 86.65 86.32 86.62 20,326 -0.01(-0.01%)
Mar 17, 2021 86.37 86.69 86.28 86.63 35,330 +0.09(+0.10%)
Mar 16, 2021 86.63 86.67 86.47 86.54 42,049 +0.11(+0.13%)
Mar 15, 2021 86.33 86.47 86.32 86.43 12,346 -0.10(-0.12%)
Mar 12, 2021 86.48 86.65 86.42 86.53 77,700 -0.43(-0.49%)
Mar 11, 2021 86.77 87.02 86.75 86.96 41,317 -0.06(-0.07%)
Mar 10, 2021 87.01 87.02 86.80 87.02 86,195 +0.08(+0.09%)
Mar 09, 2021 86.76 86.97 86.64 86.94 434,115 +0.34(+0.39%)
Mar 08, 2021 86.76 86.76 86.57 86.60 141,702 -0.46(-0.53%)
Mar 05, 2021 87.10 87.22 87.00 87.06 88,500 -0.35(-0.40%)
Mar 04, 2021 87.75 87.83 87.37 87.41 59,890 -0.74(-0.84%)
Mar 03, 2021 88.16 88.24 88.03 88.15 32,624 -0.22(-0.25%)
Mar 02, 2021 88.29 88.39 88.27 88.37 24,294 +0.02(+0.02%)
Mar 01, 2021 88.45 88.57 88.24 88.35 54,689 -0.15(-0.17%)
Feb 26, 2021 88.64 88.67 88.41 88.50 57,700 -0.25(-0.28%)
Feb 25, 2021 88.85 88.96 88.67 88.75 62,968 -0.36(-0.40%)
Feb 24, 2021 89.00 89.11 88.91 89.11 72,521 -0.50(-0.56%)
Feb 23, 2021 89.54 89.77 89.51 89.61 32,044 -0.16(-0.18%)
Feb 22, 2021 89.51 89.86 89.49 89.77 54,371 +0.30(+0.34%)
Feb 19, 2021 89.39 89.48 89.28 89.47 72,100 +0.18(+0.20%)
Feb 18, 2021 89.19 89.31 89.10 89.29 15,890 +0.20(+0.22%)
Feb 17, 2021 89.02 89.16 89.02 89.09 56,562 +0.01(+0.01%)
Feb 16, 2021 89.20 89.28 89.03 89.08 54,765 -0.83(-0.92%)
Feb 12, 2021 89.76 89.92 89.76 89.91 95,000 -0.19(-0.21%)
Feb 11, 2021 90.07 90.14 90.04 90.10 23,017 -0.09(-0.10%)
Feb 10, 2021 90.20 90.22 90.13 90.19 13,217 -0.05(-0.06%)
Feb 09, 2021 90.13 90.26 90.13 90.24 14,065 +0.55(+0.61%)
Feb 08, 2021 89.55 89.72 89.54 89.69 38,441 +0.16(+0.18%)
Feb 05, 2021 89.40 89.58 89.39 89.53 73,300 +0.13(+0.15%)
Feb 04, 2021 89.57 89.57 89.38 89.40 25,191 -0.44(-0.49%)
Feb 03, 2021 89.81 89.88 89.81 89.84 37,732 +0.00(+0.00%)
Feb 02, 2021 89.87 89.87 89.76 89.84 16,328 -0.06(-0.07%)
Feb 01, 2021 89.98 89.98 89.87 89.90 27,923 -0.18(-0.20%)
Jan 29, 2021 90.10 90.19 90.03 90.08 59,100 -0.44(-0.49%)
Jan 28, 2021 90.46 90.60 90.45 90.52 102,039 -0.06(-0.07%)
Jan 27, 2021 90.74 90.75 90.58 90.58 28,224 -0.54(-0.59%)
Jan 26, 2021 91.05 91.13 91.04 91.12 23,166 +0.17(+0.19%)
Jan 25, 2021 90.95 90.97 90.81 90.95 28,962 +0.06(+0.07%)
Jan 22, 2021 90.92 90.99 90.88 90.89 47,000 -0.33(-0.36%)
Jan 21, 2021 91.15 91.23 91.08 91.22 19,281 +0.05(+0.05%)
Jan 20, 2021 90.99 91.21 90.96 91.17 23,478 +0.29(+0.32%)
Jan 19, 2021 90.86 90.90 90.72 90.88 47,009 -0.02(-0.02%)
Jan 15, 2021 90.98 91.00 90.86 90.90 46,400 -0.12(-0.13%)
Jan 14, 2021 90.77 91.14 90.67 91.02 30,683 +0.15(+0.17%)
Jan 13, 2021 90.86 90.99 90.82 90.87 83,995 -0.14(-0.15%)
Jan 12, 2021 90.57 91.01 90.55 91.01 51,355 +0.39(+0.43%)
Jan 11, 2021 90.55 90.68 90.43 90.62 36,290 -0.20(-0.22%)
Jan 08, 2021 90.99 91.05 90.73 90.82 65,400 -0.12(-0.13%)
Jan 07, 2021 91.02 91.02 90.82 90.94 48,091 -0.71(-0.77%)
Jan 06, 2021 91.50 91.70 91.25 91.65 55,805 -0.27(-0.29%)
Jan 05, 2021 91.82 92.01 91.75 91.92 43,456 +0.38(+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.