Skip to main content

Japanese Yen Trust Currencyshares (NY: FXY )

61.23 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 68.86 69.04 68.81 68.97 37,163 +0.44(+0.65%)
Jun 29, 2022 68.35 68.56 68.32 68.53 28,540 -0.21(-0.31%)
Jun 28, 2022 68.75 68.78 68.64 68.74 74,864 -0.38(-0.54%)
Jun 27, 2022 69.18 69.32 69.08 69.12 33,357 -0.10(-0.14%)
Jun 24, 2022 69.27 69.36 69.15 69.22 18,368 -0.16(-0.22%)
Jun 23, 2022 69.45 69.70 69.34 69.37 102,998 +0.63(+0.92%)
Jun 22, 2022 68.80 68.94 68.66 68.74 58,501 +0.24(+0.35%)
Jun 21, 2022 68.74 68.77 68.48 68.50 135,761 -0.84(-1.21%)
Jun 17, 2022 69.52 69.52 69.15 69.34 196,245 -1.58(-2.23%)
Jun 16, 2022 70.52 71.20 70.47 70.92 197,456 +0.89(+1.28%)
Jun 15, 2022 69.49 70.09 69.39 70.03 161,695 +0.77(+1.10%)
Jun 14, 2022 69.54 69.69 69.18 69.26 74,230 -0.42(-0.60%)
Jun 13, 2022 69.90 70.04 69.55 69.68 98,885 -0.01(-0.01%)
Jun 10, 2022 69.82 69.82 69.65 69.69 51,721 +0.05(+0.07%)
Jun 09, 2022 69.88 70.03 69.63 69.64 82,248 -0.06(-0.09%)
Jun 08, 2022 69.75 70.02 69.70 69.70 92,837 -0.86(-1.22%)
Jun 07, 2022 70.52 70.74 70.49 70.56 40,621 -0.42(-0.59%)
Jun 06, 2022 71.54 71.56 70.91 70.98 442,502 -0.54(-0.76%)
Jun 03, 2022 71.75 71.80 71.52 71.52 20,204 -0.60(-0.83%)
Jun 02, 2022 72.22 72.22 72.04 72.12 15,064 +0.18(+0.25%)
Jun 01, 2022 72.37 72.45 71.93 71.94 39,196 -0.78(-1.07%)
May 31, 2022 72.87 72.88 72.66 72.72 38,970 -0.97(-1.32%)
May 27, 2022 73.76 73.84 73.60 73.69 40,086 -0.03(-0.04%)
May 26, 2022 73.69 73.74 73.54 73.72 19,400 +0.13(+0.18%)
May 25, 2022 73.69 73.69 73.45 73.59 63,584 -0.22(-0.30%)
May 24, 2022 73.58 74.11 73.58 73.81 86,181 +0.57(+0.78%)
May 23, 2022 73.33 73.42 73.17 73.24 152,894 -0.01(-0.01%)
May 20, 2022 73.17 73.39 73.03 73.25 56,262 -0.06(-0.08%)
May 19, 2022 73.67 73.70 73.30 73.31 101,086 +0.28(+0.38%)
May 18, 2022 72.71 73.15 72.71 73.03 68,293 +0.67(+0.93%)
May 17, 2022 72.20 72.54 72.18 72.36 27,475 -0.16(-0.22%)
May 16, 2022 72.53 72.59 72.39 72.52 25,275 +0.11(+0.15%)
May 13, 2022 72.52 72.52 72.36 72.41 83,956 -0.52(-0.71%)
May 12, 2022 73.06 73.43 72.92 72.93 147,984 +0.85(+1.18%)
May 11, 2022 71.85 72.31 71.85 72.08 79,379 +0.26(+0.36%)
May 10, 2022 72.00 72.02 71.79 71.82 34,824 -0.11(-0.15%)
May 09, 2022 71.64 71.93 71.55 71.92 48,250 +0.17(+0.24%)
May 06, 2022 71.77 71.86 71.67 71.75 24,799 -0.26(-0.36%)
May 05, 2022 72.01 72.05 71.75 72.01 62,875 -0.53(-0.73%)
May 04, 2022 72.09 72.76 71.85 72.54 30,277 +0.58(+0.80%)
May 03, 2022 72.18 72.18 71.93 71.97 13,028 +0.05(+0.07%)
May 02, 2022 72.02 72.02 71.84 71.92 19,601 -0.25(-0.35%)
Apr 29, 2022 71.87 72.39 71.87 72.17 38,780 +0.62(+0.87%)
Apr 28, 2022 71.59 71.71 71.38 71.55 93,371 -1.49(-2.04%)
Apr 27, 2022 73.12 73.20 72.87 73.04 21,795 -0.51(-0.69%)
Apr 26, 2022 73.64 73.74 73.39 73.55 44,266 +0.37(+0.51%)
Apr 25, 2022 73.15 73.45 73.14 73.18 54,002 +0.31(+0.43%)
Apr 22, 2022 72.93 73.11 72.60 72.87 51,644 -0.14(-0.19%)
Apr 21, 2022 73.07 73.13 72.79 73.01 102,987 -0.36(-0.49%)
Apr 20, 2022 73.27 73.47 73.20 73.37 90,295 +0.68(+0.94%)
Apr 19, 2022 72.86 72.90 72.65 72.69 159,198 -1.11(-1.50%)
Apr 18, 2022 74.40 74.40 73.79 73.80 133,023 -0.62(-0.83%)
Apr 14, 2022 74.63 74.63 74.37 74.42 44,403 -0.15(-0.20%)
Apr 13, 2022 74.44 74.68 74.43 74.57 26,124 -0.21(-0.28%)
Apr 12, 2022 74.94 74.94 74.75 74.78 38,014 +0.04(+0.05%)
Apr 11, 2022 74.64 74.74 74.54 74.74 39,615 -0.60(-0.80%)
Apr 08, 2022 75.23 75.39 75.18 75.34 45,193 -0.28(-0.37%)
Apr 07, 2022 75.66 75.69 75.55 75.62 20,081 -0.09(-0.12%)
Apr 06, 2022 75.64 75.72 75.60 75.71 25,888 -0.07(-0.09%)
Apr 05, 2022 76.25 76.32 75.74 75.78 48,363 -0.52(-0.68%)
Apr 04, 2022 76.38 76.38 76.23 76.30 32,697 -0.14(-0.18%)
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.