Japanese Yen Trust Currencyshares (NY: FXY )

81.30 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 85.53 85.80 85.52 85.76 59,658 -0.01(-0.01%)
May 27, 2021 86.03 86.04 85.71 85.77 24,051 -0.54(-0.63%)
May 26, 2021 86.49 86.49 86.27 86.31 35,708 -0.32(-0.37%)
May 25, 2021 86.36 86.64 86.36 86.63 13,408 +0.07(+0.08%)
May 24, 2021 86.57 86.60 86.55 86.56 18,780 +0.07(+0.08%)
May 21, 2021 86.62 86.62 86.41 86.49 23,494 -0.09(-0.10%)
May 20, 2021 86.47 86.60 86.47 86.58 19,754 +0.32(+0.37%)
May 19, 2021 86.47 86.74 86.20 86.26 31,175 -0.22(-0.25%)
May 18, 2021 86.49 86.53 86.41 86.48 22,383 +0.19(+0.22%)
May 17, 2021 86.26 86.34 86.23 86.29 19,005 +0.09(+0.10%)
May 14, 2021 86.18 86.21 86.07 86.20 124,700 +0.10(+0.12%)
May 13, 2021 85.92 86.10 85.92 86.10 17,605 +0.14(+0.16%)
May 12, 2021 86.32 86.32 85.94 85.96 35,435 -0.74(-0.85%)
May 11, 2021 86.82 86.86 86.68 86.70 35,086 +0.10(+0.12%)
May 10, 2021 86.64 86.67 86.52 86.60 77,479 -0.16(-0.19%)
May 07, 2021 86.65 86.83 86.59 86.76 54,989 +0.38(+0.44%)
May 06, 2021 86.18 86.41 86.18 86.38 31,974 +0.12(+0.14%)
May 05, 2021 86.24 86.27 86.19 86.26 10,143 +0.09(+0.10%)
May 04, 2021 86.26 86.31 86.13 86.17 41,859 -0.18(-0.21%)
May 03, 2021 86.30 86.50 86.29 86.35 29,913 +0.15(+0.17%)
Apr 30, 2021 86.48 86.49 86.17 86.20 46,300 -0.34(-0.39%)
Apr 29, 2021 86.34 86.57 86.27 86.54 33,839 -0.22(-0.25%)
Apr 28, 2021 86.53 86.78 86.50 86.76 18,938 +0.12(+0.14%)
Apr 27, 2021 86.91 86.96 86.63 86.64 28,138 -0.48(-0.55%)
Apr 26, 2021 87.24 87.29 87.10 87.12 29,541 -0.20(-0.23%)
Apr 23, 2021 87.53 87.58 87.14 87.32 20,400 +0.09(+0.10%)
Apr 22, 2021 87.16 87.29 87.08 87.23 20,797 +0.03(+0.04%)
Apr 21, 2021 87.20 87.22 87.12 87.20 6,665 +0.01(+0.01%)
Apr 20, 2021 86.92 87.23 86.92 87.19 31,551 +0.10(+0.11%)
Apr 19, 2021 87.03 87.23 87.02 87.09 30,784 +0.49(+0.57%)
Apr 16, 2021 86.55 86.64 86.55 86.60 59,800 -0.10(-0.12%)
Apr 15, 2021 86.66 86.75 86.63 86.70 19,862 +0.18(+0.21%)
Apr 14, 2021 86.45 86.52 86.40 86.52 32,484 +0.09(+0.10%)
Apr 13, 2021 86.25 86.46 86.20 86.43 42,501 +0.32(+0.37%)
Apr 12, 2021 86.18 86.18 86.09 86.11 49,442 +0.14(+0.16%)
Apr 09, 2021 85.85 86.01 85.80 85.97 612,400 -0.29(-0.34%)
Apr 08, 2021 86.37 86.45 86.22 86.26 65,234 +0.38(+0.44%)
Apr 07, 2021 85.88 85.97 85.76 85.88 65,704 +0.05(+0.06%)
Apr 06, 2021 85.85 85.93 85.76 85.83 44,181 +0.26(+0.30%)
Apr 05, 2021 85.36 85.71 85.36 85.57 77,396 +0.35(+0.41%)
Apr 01, 2021 85.22 85.28 85.14 85.22 62,700 +0.06(+0.07%)
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%)
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.