Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japanese Yen Trust Currencyshares (NY: FXY )

60.10 +1.34 (+2.28%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 87.98 87.98 87.63 87.65 238,416 -0.01(-0.01%)
Jan 30, 2019 87.04 87.73 87.01 87.66 357,645 +0.34(+0.39%)
Jan 29, 2019 87.24 87.41 87.22 87.32 4,638,068 +0.04(+0.05%)
Jan 28, 2019 87.36 87.47 87.28 87.28 69,479 +0.09(+0.10%)
Jan 25, 2019 86.92 87.21 86.89 87.19 90,000 +0.09(+0.10%)
Jan 24, 2019 87.16 87.25 87.02 87.10 56,739 -0.01(-0.01%)
Jan 23, 2019 86.89 87.27 86.80 87.11 75,478 -0.13(-0.15%)
Jan 22, 2019 87.20 87.57 87.20 87.24 332,132 +0.23(+0.26%)
Jan 18, 2019 87.21 87.28 86.94 87.01 443,700 -0.41(-0.47%)
Jan 17, 2019 87.76 87.76 87.29 87.42 315,535 -0.19(-0.22%)
Jan 16, 2019 87.77 87.84 87.44 87.61 167,549 -0.24(-0.27%)
Jan 15, 2019 88.10 88.10 87.78 87.85 220,182 -0.39(-0.44%)
Jan 14, 2019 88.23 88.35 88.13 88.24 79,367 +0.27(+0.31%)
Jan 11, 2019 87.94 88.17 87.94 87.97 150,300 -0.10(-0.11%)
Jan 10, 2019 88.37 88.46 88.03 88.07 217,839 -0.34(-0.38%)
Jan 09, 2019 87.86 88.44 87.86 88.41 423,071 +0.61(+0.69%)
Jan 08, 2019 87.63 88.05 87.63 87.80 120,082 -0.05(-0.06%)
Jan 07, 2019 88.14 88.24 87.81 87.85 179,237 -0.20(-0.23%)
Jan 04, 2019 88.08 88.35 87.94 88.05 485,200 -0.77(-0.87%)
Jan 03, 2019 88.55 89.13 88.18 88.82 553,696 +1.17(+1.33%)
Jan 02, 2019 87.42 87.65 87.23 87.65 248,943 +0.54(+0.62%)
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%)
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%)
Sep 04, 2018 85.80 86.03 85.75 85.79 52,269 -0.30(-0.35%)
Aug 31, 2018 86.09 86.09 86.09 0 -0.08(-0.09%)
Aug 30, 2018 85.85 86.17 85.85 86.17 185,731 +0.54(+0.63%)
Aug 29, 2018 85.90 85.90 85.55 85.63 119,613 -0.40(-0.46%)
Aug 28, 2018 86.08 86.21 85.99 86.03 43,019 -0.09(-0.10%)
Aug 27, 2018 86.16 86.21 86.09 86.12 28,032 +0.05(+0.06%)
Aug 24, 2018 85.91 86.08 85.85 86.07 53,100 +0.11(+0.13%)
Aug 23, 2018 86.24 86.24 85.95 85.96 42,356 -0.66(-0.76%)
Aug 22, 2018 86.66 86.68 86.49 86.62 20,181 -0.04(-0.05%)
Aug 21, 2018 86.69 86.71 86.56 86.66 47,528 -0.22(-0.25%)
Aug 20, 2018 86.64 86.88 86.57 86.88 313,938 +0.39(+0.45%)
Aug 17, 2018 86.61 86.70 86.46 86.49 54,600 +0.23(+0.27%)
Aug 16, 2018 86.51 86.51 86.10 86.26 51,463 -0.19(-0.22%)
Aug 15, 2018 86.27 86.60 86.25 86.45 102,289 +0.43(+0.50%)
Aug 14, 2018 86.32 86.37 85.95 86.02 198,271 -0.44(-0.51%)
Aug 13, 2018 86.35 86.48 86.24 86.46 49,682 +0.14(+0.16%)
Aug 10, 2018 86.32 86.54 86.23 86.32 71,100 +0.20(+0.23%)
Aug 09, 2018 86.18 86.29 86.10 86.12 94,513 -0.06(-0.07%)
Aug 08, 2018 86.11 86.25 86.11 86.18 24,283 +0.31(+0.36%)
Aug 07, 2018 86.10 86.11 85.80 85.87 48,756 +0.01(+0.01%)
Aug 06, 2018 85.85 85.92 85.82 85.86 106,913 -0.18(-0.21%)
Aug 03, 2018 85.88 86.11 85.87 86.04 255,500 +0.36(+0.42%)
Aug 02, 2018 85.90 85.92 85.63 85.68 137,671 -0.04(-0.05%)
Aug 01, 2018 85.42 85.87 85.42 85.72 69,047 +0.14(+0.16%)
Jul 31, 2018 85.56 85.64 85.48 85.58 264,222 -0.59(-0.68%)
Jul 30, 2018 86.16 86.26 86.13 86.17 72,892 -0.03(-0.03%)
Jul 27, 2018 86.25 86.35 86.17 86.20 20,891 +0.19(+0.22%)
Jul 26, 2018 86.18 86.25 86.01 86.01 207,200 -0.22(-0.26%)
Jul 25, 2018 86.19 86.44 86.13 86.23 320,633 +0.17(+0.20%)
Jul 24, 2018 86.10 86.20 85.97 86.06 15,422 +0.17(+0.20%)
Jul 23, 2018 86.00 86.00 85.80 85.89 148,931 +0.09(+0.10%)
Jul 20, 2018 85.53 85.91 85.50 85.80 542,527 +0.75(+0.88%)
Jul 19, 2018 84.63 85.38 84.63 85.05 183,049 +0.28(+0.33%)
Jul 18, 2018 84.80 84.86 84.75 84.77 29,393 -0.02(-0.02%)
Jul 17, 2018 84.93 84.93 84.73 84.79 227,983 -0.43(-0.50%)
Jul 16, 2018 85.08 85.24 85.08 85.22 12,877 +0.03(+0.04%)
Jul 13, 2018 85.05 85.21 85.03 85.19 46,806 +0.13(+0.15%)
Jul 12, 2018 85.08 85.15 85.03 85.06 70,299 -0.33(-0.39%)
Jul 11, 2018 86.06 86.06 85.32 85.39 262,262 -0.64(-0.74%)
Jul 10, 2018 86.08 86.08 85.99 86.03 87,662 -0.34(-0.39%)
Jul 09, 2018 86.59 86.59 86.32 86.37 121,155 -0.33(-0.38%)
Jul 06, 2018 86.64 86.73 86.60 86.70 16,209 +0.15(+0.17%)
Jul 05, 2018 86.56 86.60 86.48 86.55 29,909 -0.07(-0.08%)
Jul 03, 2018 86.62 86.62 86.62 0 +0.27(+0.31%)
Jul 02, 2018 86.31 86.49 86.31 86.35 52,387 -0.12(-0.14%)
Jun 29, 2018 86.54 86.32 86.47 43,663 -0.15(-0.17%)
Jun 28, 2018 86.84 86.86 86.53 86.62 58,740 -0.21(-0.24%)
Jun 27, 2018 86.76 86.92 86.67 86.83 77,294 -0.13(-0.15%)
Jun 26, 2018 87.23 87.28 86.91 86.96 36,788 -0.22(-0.25%)
Jun 25, 2018 87.34 87.54 87.04 87.18 82,916 +0.11(+0.13%)
Jun 22, 2018 86.99 87.19 86.96 87.07 70,272 +0.02(+0.02%)
Jun 21, 2018 86.85 87.16 86.85 87.05 33,561 +0.31(+0.36%)
Jun 20, 2018 87.02 87.02 86.70 86.74 35,764 -0.27(-0.31%)
Jun 19, 2018 87.11 87.28 86.98 87.01 73,129 +0.40(+0.46%)
Jun 18, 2018 86.64 86.75 86.58 86.61 65,067 +0.03(+0.03%)
Jun 15, 2018 86.56 86.56 86.58 133,766 +0.02(+0.02%)
Jun 14, 2018 86.79 86.84 86.50 86.56 151,121 -0.25(-0.29%)
Jun 13, 2018 86.67 86.82 86.38 86.81 140,023 +0.04(+0.05%)
Jun 12, 2018 86.84 86.91 86.67 86.77 71,818 -0.24(-0.28%)
Jun 11, 2018 87.12 87.16 86.95 87.01 73,329 -0.48(-0.55%)
Jun 08, 2018 87.41 87.57 87.41 87.49 31,918 +0.20(+0.23%)
Jun 07, 2018 87.04 87.46 87.02 87.29 87,979 +0.40(+0.46%)
Jun 06, 2018 86.84 86.89 99,299 -0.40(-0.46%)
Jun 05, 2018 87.27 87.44 87.14 87.29 118,061 +0.13(+0.15%)
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.