Japanese Yen Trust Currencyshares (NY: FXY )

81.85 USD -0.55 (-0.67%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 82.06 82.12 81.85 81.85 55,574 -0.55(-0.67%)
Jan 25, 2022 82.36 82.43 82.35 82.40 36,067 +0.06(+0.07%)
Jan 24, 2022 82.51 82.55 82.30 82.34 46,824 -0.23(-0.28%)
Jan 21, 2022 82.52 82.58 82.42 82.57 58,916 +0.42(+0.51%)
Jan 20, 2022 82.19 82.31 82.12 82.15 78,931 +0.06(+0.07%)
Jan 19, 2022 81.96 82.18 81.96 82.09 35,353 +0.20(+0.24%)
Jan 18, 2022 81.92 81.95 81.86 81.89 19,966 -0.26(-0.32%)
Jan 14, 2022 82.15 0 -0.05(-0.06%)
Jan 13, 2022 82.13 82.30 82.06 82.20 71,929 +0.29(+0.35%)
Jan 12, 2022 81.50 82.04 81.50 81.91 20,741 +0.47(+0.58%)
Jan 11, 2022 81.17 81.44 81.17 81.44 36,052 +0.00(+0.00%)
Jan 10, 2022 81.35 81.57 81.35 81.44 56,012 +0.22(+0.27%)
Jan 07, 2022 81.08 81.27 81.06 81.22 356,532 +0.25(+0.31%)
Jan 06, 2022 81.01 81.11 80.94 80.97 24,108 +0.14(+0.17%)
Jan 05, 2022 81.07 81.10 80.80 80.83 24,277 +0.00(+0.00%)
Jan 04, 2022 80.71 80.85 80.68 80.83 71,455 -0.47(-0.58%)
Jan 03, 2022 81.46 81.46 81.30 81.30 18,661 -0.19(-0.23%)
Dec 31, 2021 81.49 81.56 81.48 81.49 14,774 -0.03(-0.04%)
Dec 30, 2021 81.58 81.58 81.43 81.52 92,584 -0.06(-0.07%)
Dec 29, 2021 81.71 81.75 81.57 81.58 20,789 -0.12(-0.15%)
Dec 28, 2021 81.72 81.75 81.68 81.70 44,641 +0.05(+0.06%)
Dec 27, 2021 81.80 81.80 81.64 81.65 13,515 -0.36(-0.44%)
Dec 23, 2021 82.04 82.04 81.51 82.01 16,774 -0.22(-0.27%)
Dec 22, 2021 82.15 82.25 82.08 82.23 27,553 +0.00(+0.00%)
Dec 21, 2021 82.41 82.43 82.18 82.23 35,928 -0.31(-0.38%)
Dec 20, 2021 82.66 82.82 82.50 82.54 227,666 +0.00(+0.00%)
Dec 17, 2021 82.87 82.87 82.50 82.54 17,911 -0.05(-0.06%)
Dec 16, 2021 82.37 82.65 82.37 82.59 17,330 +0.27(+0.33%)
Dec 15, 2021 82.48 82.51 82.19 82.32 8,995 -0.22(-0.27%)
Dec 14, 2021 82.66 82.66 82.51 82.54 30,212 -0.07(-0.08%)
Dec 13, 2021 82.66 82.80 82.61 82.61 24,133 -0.14(-0.17%)
Dec 10, 2021 82.73 82.91 82.73 82.75 42,609 -0.04(-0.05%)
Dec 09, 2021 82.80 82.83 82.64 82.79 148,922 +0.18(+0.22%)
Dec 08, 2021 82.44 82.64 82.40 82.61 27,066 -0.11(-0.13%)
Dec 07, 2021 82.58 82.73 82.58 82.71 6,523 +0.00(+0.00%)
Dec 06, 2021 82.99 82.99 82.68 82.71 34,834 -0.58(-0.70%)
Dec 03, 2021 82.67 83.38 82.67 83.29 38,444 +0.29(+0.34%)
Dec 02, 2021 83.16 83.20 82.94 83.00 4,056 -0.26(-0.31%)
Dec 01, 2021 83.04 83.30 83.04 83.26 22,904 +0.16(+0.19%)
Nov 30, 2021 83.27 83.44 83.27 83.10 24,311 +0.50(+0.61%)
Nov 29, 2021 82.52 82.63 82.43 82.60 28,167 -0.47(-0.57%)
Nov 26, 2021 82.55 83.07 82.55 83.07 39,176 +1.69(+2.08%)
Nov 24, 2021 81.42 81.46 81.33 81.38 26,195 -0.20(-0.25%)
Nov 23, 2021 81.65 81.70 81.58 81.58 14,754 -0.22(-0.27%)
Nov 22, 2021 81.90 81.99 81.71 81.80 58,853 -0.62(-0.75%)
Nov 19, 2021 82.40 82.55 82.35 82.42 52,203 +0.21(+0.26%)
Nov 18, 2021 82.09 82.23 82.20 82.21 11,753 -0.07(-0.09%)
Nov 17, 2021 81.91 82.42 81.91 82.28 16,945 +0.50(+0.61%)
Nov 16, 2021 82.01 82.03 81.77 81.78 63,590 -0.50(-0.61%)
Nov 15, 2021 82.43 82.43 82.24 82.28 17,322 -0.12(-0.15%)
Nov 12, 2021 82.44 82.53 82.40 82.40 93,947 +0.06(+0.07%)
Nov 11, 2021 82.50 82.50 82.34 82.34 14,687 -0.11(-0.13%)
Nov 10, 2021 82.89 82.45 27,293 -0.80(-0.96%)
Nov 09, 2021 83.24 83.26 83.15 83.25 18,309 +0.28(+0.34%)
Nov 08, 2021 83.04 83.07 82.92 82.97 17,965 +0.07(+0.08%)
Nov 05, 2021 82.63 82.90 82.63 82.90 23,740 +0.27(+0.33%)
Nov 04, 2021 82.50 82.72 82.45 82.63 56,184 +0.25(+0.30%)
Nov 03, 2021 82.48 82.51 82.31 82.38 32,716 -0.06(-0.07%)
Nov 02, 2021 82.57 82.64 82.44 82.44 32,803 +0.06(+0.07%)
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.