Skip to main content

Japanese Yen Trust Currencyshares (NY: FXY )

61.23 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 83.90 83.94 83.83 83.87 32,072 -0.28(-0.33%)
Sep 28, 2018 84.27 84.28 84.13 84.15 53,400 -0.18(-0.21%)
Sep 27, 2018 84.58 84.61 84.28 84.33 69,538 -0.50(-0.59%)
Sep 26, 2018 84.60 84.84 84.54 84.83 69,686 +0.18(+0.21%)
Sep 25, 2018 84.76 84.76 84.64 84.65 23,377 -0.14(-0.17%)
Sep 24, 2018 84.93 85.03 84.78 84.79 108,439 -0.14(-0.16%)
Sep 21, 2018 84.81 84.98 84.80 84.93 153,400 -0.11(-0.13%)
Sep 20, 2018 85.26 85.26 84.92 85.04 35,301 -0.13(-0.15%)
Sep 19, 2018 85.17 85.25 85.12 85.17 14,334 +0.07(+0.08%)
Sep 18, 2018 85.21 85.21 85.09 85.10 38,259 -0.40(-0.47%)
Sep 17, 2018 85.36 85.53 85.35 85.50 21,643 +0.15(+0.18%)
Sep 14, 2018 85.38 85.48 85.26 85.35 123,500 -0.05(-0.06%)
Sep 13, 2018 85.78 85.78 85.38 85.40 135,950 -0.54(-0.63%)
Sep 12, 2018 85.86 86.05 85.80 85.94 103,941 +0.25(+0.29%)
Sep 11, 2018 85.85 85.85 85.65 85.69 27,728 -0.32(-0.37%)
Sep 10, 2018 86.05 86.07 85.96 86.01 22,797 -0.13(-0.15%)
Sep 07, 2018 86.18 86.33 85.96 86.14 101,800 -0.10(-0.12%)
Sep 06, 2018 86.03 86.38 85.74 86.24 29,205 +0.50(+0.58%)
Sep 05, 2018 85.62 85.81 85.55 85.74 47,269 -0.05(-0.06%)
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.