Japanese Yen Trust Currencyshares (NY: FXY )

72.35 -0.17 (-0.23%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 86.80 87.15 86.78 87.11 196,500 +0.48(+0.55%)
Dec 28, 2018 86.56 86.67 86.38 86.63 85,400 +0.63(+0.73%)
Dec 27, 2018 86.20 86.44 85.94 86.00 319,811 +0.22(+0.26%)
Dec 26, 2018 86.38 86.60 85.73 85.78 208,071 -0.77(-0.89%)
Dec 24, 2018 86.44 86.62 86.32 86.55 118,500 +0.68(+0.79%)
Dec 21, 2018 85.99 86.08 85.72 85.87 217,100 +0.00(+0.00%)
Dec 20, 2018 85.60 86.19 85.49 85.87 304,390 +1.04(+1.23%)
Dec 19, 2018 85.10 85.22 84.80 84.83 174,619 -0.02(-0.02%)
Dec 18, 2018 84.87 84.93 84.82 84.85 44,364 +0.12(+0.14%)
Dec 17, 2018 84.49 84.77 84.49 84.73 63,656 +0.47(+0.56%)
Dec 14, 2018 84.04 84.38 84.04 84.26 90,200 +0.15(+0.18%)
Dec 13, 2018 84.12 84.14 84.02 84.11 143,969 -0.30(-0.36%)
Dec 12, 2018 84.25 84.43 84.25 84.41 53,598 +0.16(+0.19%)
Dec 11, 2018 84.31 84.37 84.18 84.25 99,814 -0.07(-0.08%)
Dec 10, 2018 84.56 84.64 84.32 84.32 207,808 -0.48(-0.57%)
Dec 07, 2018 84.70 84.85 84.66 84.80 91,500 +0.06(+0.07%)
Dec 06, 2018 84.99 85.11 84.73 84.74 277,936 +0.06(+0.07%)
Dec 04, 2018 84.65 84.86 84.54 84.68 129,400 +0.63(+0.75%)
Dec 03, 2018 84.15 84.21 84.02 84.05 197,765 -0.17(-0.20%)
Nov 30, 2018 84.17 84.22 84.01 84.22 301,200 -0.05(-0.06%)
Nov 29, 2018 84.29 84.36 84.13 84.27 198,513 +0.19(+0.23%)
Nov 28, 2018 83.90 84.22 83.78 84.08 129,805 +0.10(+0.12%)
Nov 27, 2018 84.09 84.20 83.93 83.98 460,645 -0.13(-0.15%)
Nov 26, 2018 84.26 84.26 84.07 84.11 97,034 -0.57(-0.67%)
Nov 23, 2018 84.78 84.78 84.66 84.68 64,300 +0.17(+0.20%)
Nov 21, 2018 84.51 84.51 84.51 0 -0.29(-0.34%)
Nov 20, 2018 84.96 85.04 84.67 84.80 87,031 -0.10(-0.12%)
Nov 19, 2018 84.66 84.99 84.66 84.90 110,477 +0.17(+0.20%)
Nov 16, 2018 84.75 84.84 84.62 84.73 389,100 +0.59(+0.70%)
Nov 15, 2018 84.48 84.49 84.05 84.14 339,569 -0.04(-0.05%)
Nov 14, 2018 83.84 84.34 83.84 84.18 200,606 +0.19(+0.23%)
Nov 13, 2018 83.91 84.02 83.81 83.99 87,586 +0.00(+0.00%)
Nov 12, 2018 83.95 84.06 83.92 83.99 84,708 +0.00(+0.00%)
Nov 09, 2018 83.87 84.09 83.87 83.99 111,100 +0.15(+0.18%)
Nov 08, 2018 84.09 84.10 83.83 83.84 53,760 -0.35(-0.42%)
Nov 07, 2018 84.34 84.42 84.18 84.19 76,084 -0.03(-0.04%)
Nov 06, 2018 84.38 84.39 84.20 84.22 216,219 -0.23(-0.27%)
Nov 05, 2018 84.43 84.49 84.38 84.45 146,592 +0.02(+0.02%)
Nov 02, 2018 84.59 84.69 84.34 84.43 114,700 -0.37(-0.44%)
Nov 01, 2018 84.70 84.85 84.57 84.80 42,449 +0.09(+0.11%)
Oct 31, 2018 84.33 84.71 84.30 84.71 51,774 +0.14(+0.17%)
Oct 30, 2018 84.67 84.79 84.55 84.57 51,844 -0.44(-0.52%)
Oct 29, 2018 85.03 85.18 84.91 85.01 216,854 -0.49(-0.57%)
Oct 26, 2018 85.29 85.79 85.28 85.50 217,000 +0.60(+0.71%)
Oct 25, 2018 85.08 85.11 84.82 84.90 34,903 -0.33(-0.39%)
Oct 24, 2018 84.88 85.26 84.84 85.23 34,313 +0.18(+0.21%)
Oct 23, 2018 85.22 85.34 84.98 85.05 60,079 +0.35(+0.41%)
Oct 22, 2018 84.72 84.86 84.69 84.70 56,749 -0.21(-0.25%)
Oct 19, 2018 85.02 85.05 84.89 84.91 18,700 -0.28(-0.33%)
Oct 18, 2018 84.96 85.39 84.94 85.19 149,710 +0.24(+0.28%)
Oct 17, 2018 85.16 85.34 84.92 84.95 38,530 -0.22(-0.26%)
Oct 16, 2018 85.25 85.26 85.15 85.17 11,854 -0.35(-0.41%)
Oct 15, 2018 85.52 85.62 85.41 85.52 41,510 +0.34(+0.40%)
Oct 12, 2018 85.16 85.44 85.14 85.18 45,400 -0.15(-0.18%)
Oct 11, 2018 85.09 85.40 84.99 85.33 147,552 +0.28(+0.33%)
Oct 10, 2018 84.44 85.06 84.43 85.05 68,933 +0.38(+0.45%)
Oct 09, 2018 84.36 84.68 84.36 84.67 13,639 +0.14(+0.17%)
Oct 08, 2018 84.50 84.73 84.43 84.53 56,268 +0.43(+0.51%)
Oct 05, 2018 83.96 84.17 83.92 84.10 102,500 +0.13(+0.15%)
Oct 04, 2018 83.74 84.10 83.74 83.97 257,590 +0.37(+0.44%)
Oct 03, 2018 83.94 83.98 83.54 83.60 149,337 -0.58(-0.69%)
Oct 02, 2018 84.04 84.19 84.02 84.18 92,760 +0.31(+0.37%)
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.