Japanese Yen Trust Currencyshares (NY: FXY )

70.34 -0.04 (-0.06%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 91.46 91.46 91.46 44,868 +0.01(+0.01%)
Dec 30, 2020 91.55 91.66 91.37 91.45 44,868 +0.26(+0.29%)
Dec 29, 2020 91.07 91.23 91.07 91.19 40,489 +0.27(+0.29%)
Dec 28, 2020 91.12 91.12 90.89 90.92 26,785 -0.17(-0.18%)
Dec 24, 2020 91.10 91.13 91.05 91.09 23,000 -0.16(-0.17%)
Dec 23, 2020 91.24 91.34 91.11 91.25 18,679 +0.15(+0.17%)
Dec 22, 2020 91.22 91.22 91.04 91.10 23,830 -0.27(-0.30%)
Dec 21, 2020 91.26 91.40 91.10 91.37 57,406 -0.03(-0.03%)
Dec 18, 2020 91.42 91.44 91.28 91.40 19,000 -0.18(-0.20%)
Dec 17, 2020 91.68 91.78 91.57 91.58 53,951 +0.34(+0.37%)
Dec 16, 2020 91.13 91.31 90.91 91.24 25,357 +0.12(+0.13%)
Dec 15, 2020 90.94 91.12 90.94 91.12 21,163 +0.31(+0.34%)
Dec 14, 2020 91.11 91.19 90.74 90.81 19,342 +0.04(+0.04%)
Dec 11, 2020 90.74 90.94 90.74 90.77 14,600 +0.15(+0.17%)
Dec 10, 2020 90.61 90.67 90.47 90.62 13,174 -0.01(-0.01%)
Dec 09, 2020 90.68 90.68 90.47 90.63 27,537 -0.02(-0.02%)
Dec 08, 2020 90.79 90.79 90.63 90.65 18,039 -0.11(-0.12%)
Dec 07, 2020 90.80 90.87 90.75 90.76 52,839 +0.08(+0.09%)
Dec 04, 2020 90.90 90.92 90.65 90.68 264,300 -0.28(-0.31%)
Dec 03, 2020 90.92 91.13 90.85 90.96 50,014 +0.54(+0.60%)
Dec 02, 2020 90.41 90.46 90.33 90.42 21,570 -0.16(-0.17%)
Dec 01, 2020 90.48 90.59 90.33 90.58 32,675 +0.08(+0.08%)
Nov 30, 2020 90.68 90.79 90.48 90.50 54,072 -0.34(-0.37%)
Nov 27, 2020 90.68 90.87 90.68 90.84 19,500 +0.34(+0.37%)
Nov 25, 2020 90.45 90.59 90.45 90.50 27,400 +0.01(+0.01%)
Nov 24, 2020 90.31 90.50 90.22 90.49 84,714 +0.12(+0.13%)
Nov 23, 2020 91.04 91.07 90.35 90.37 43,669 -0.65(-0.71%)
Nov 20, 2020 91.00 91.11 90.98 91.02 22,200 -0.05(-0.05%)
Nov 19, 2020 90.83 91.09 90.81 91.07 14,325 +0.09(+0.10%)
Nov 18, 2020 90.92 91.13 90.92 90.98 35,156 +0.32(+0.35%)
Nov 17, 2020 90.66 90.76 90.63 90.66 60,883 +0.27(+0.30%)
Nov 16, 2020 90.20 90.42 90.20 90.39 40,557 +0.08(+0.09%)
Nov 13, 2020 90.21 90.36 90.18 90.31 138,500 +0.44(+0.49%)
Nov 12, 2020 89.81 89.95 89.78 89.87 40,350 +0.20(+0.22%)
Nov 11, 2020 89.55 89.67 89.44 89.67 66,689 -0.05(-0.06%)
Nov 10, 2020 89.74 89.82 89.65 89.72 91,261 +0.03(+0.03%)
Nov 09, 2020 90.15 90.15 89.44 89.69 70,954 -1.78(-1.95%)
Nov 06, 2020 91.35 91.54 91.13 91.47 72,900 +0.20(+0.22%)
Nov 05, 2020 91.04 91.37 91.04 91.27 315,856 +0.84(+0.93%)
Nov 04, 2020 90.38 90.64 90.37 90.43 17,121 +0.07(+0.07%)
Nov 03, 2020 90.35 90.48 90.29 90.36 22,327 +0.15(+0.17%)
Nov 02, 2020 90.24 90.25 90.13 90.21 25,951 -0.08(-0.09%)
Oct 30, 2020 90.39 90.50 90.27 90.29 78,100 -0.08(-0.09%)
Oct 29, 2020 90.62 90.64 90.25 90.37 43,554 -0.20(-0.22%)
Oct 28, 2020 90.61 90.69 90.57 90.57 22,053 +0.12(+0.13%)
Oct 27, 2020 90.36 90.55 90.34 90.45 44,044 +0.32(+0.36%)
Oct 26, 2020 90.02 90.18 90.02 90.13 52,751 -0.17(-0.19%)
Oct 23, 2020 90.25 90.30 90.18 90.30 24,300 +0.18(+0.20%)
Oct 22, 2020 90.38 90.38 90.11 90.12 28,467 -0.28(-0.31%)
Oct 21, 2020 90.34 90.57 90.34 90.40 37,970 +0.77(+0.86%)
Oct 20, 2020 89.43 89.68 89.43 89.63 23,548 -0.05(-0.06%)
Oct 19, 2020 89.71 89.72 89.63 89.68 19,051 +0.02(+0.02%)
Oct 16, 2020 89.77 89.77 89.64 89.66 50,400 -0.02(-0.02%)
Oct 15, 2020 89.82 89.84 89.62 89.68 17,693 -0.30(-0.33%)
Oct 14, 2020 89.87 89.99 89.84 89.98 14,493 +0.35(+0.39%)
Oct 13, 2020 89.55 89.67 89.52 89.63 28,252 -0.13(-0.14%)
Oct 12, 2020 89.77 89.83 89.71 89.76 25,735 +0.20(+0.22%)
Oct 09, 2020 89.35 89.56 89.33 89.56 24,700 +0.36(+0.40%)
Oct 08, 2020 89.21 89.24 89.16 89.20 35,205 +0.05(+0.06%)
Oct 07, 2020 89.27 89.27 89.11 89.15 36,646 -0.42(-0.47%)
Oct 06, 2020 89.50 89.59 89.47 89.57 27,935 +0.17(+0.19%)
Oct 05, 2020 89.58 89.58 89.37 89.40 22,316 -0.30(-0.33%)
Oct 02, 2020 89.78 89.83 89.70 89.70 32,100 +0.11(+0.12%)
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.