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 (%)
Apr 28, 2023 68.50 68.50 68.17 68.35 105,891 -1.20(-1.73%)
Apr 27, 2023 69.42 69.56 69.40 69.55 18,523 -0.12(-0.17%)
Apr 26, 2023 69.97 69.97 69.56 69.67 91,930 -0.11(-0.16%)
Apr 25, 2023 69.52 69.80 69.48 69.78 55,904 +0.45(+0.65%)
Apr 24, 2023 69.16 69.34 69.14 69.33 14,044 -0.11(-0.16%)
Apr 21, 2023 69.63 69.72 69.25 69.44 57,215 +0.09(+0.13%)
Apr 20, 2023 69.34 69.45 69.28 69.35 37,884 +0.26(+0.38%)
Apr 19, 2023 69.30 69.33 69.06 69.09 49,643 -0.38(-0.55%)
Apr 18, 2023 69.34 69.53 69.34 69.47 18,405 +0.15(+0.22%)
Apr 17, 2023 69.41 69.41 69.24 69.32 73,081 -0.34(-0.49%)
Apr 14, 2023 70.04 70.04 69.61 69.66 66,503 -0.54(-0.77%)
Apr 13, 2023 70.39 70.53 70.16 70.20 50,915 +0.23(+0.33%)
Apr 12, 2023 70.08 70.08 69.86 69.97 39,154 +0.31(+0.45%)
Apr 11, 2023 69.99 69.99 69.61 69.66 52,930 -0.09(-0.13%)
Apr 10, 2023 69.90 69.90 69.60 69.75 60,549 -0.93(-1.32%)
Apr 06, 2023 70.76 70.82 70.65 70.68 20,786 -0.31(-0.44%)
Apr 05, 2023 71.10 71.33 70.94 70.99 85,215 +0.15(+0.21%)
Apr 04, 2023 70.18 70.84 70.18 70.84 274,165 +0.49(+0.70%)
Apr 03, 2023 70.03 70.43 70.00 70.35 67,819 +0.22(+0.31%)
Mar 31, 2023 70.01 70.21 69.88 70.13 46,251 -0.10(-0.14%)
Mar 30, 2023 70.19 70.37 70.12 70.23 53,834 +0.10(+0.14%)
Mar 29, 2023 70.33 70.45 70.12 70.13 69,181 -1.08(-1.52%)
Mar 28, 2023 71.12 71.34 71.03 71.21 55,386 +0.43(+0.61%)
Mar 27, 2023 70.81 70.93 70.73 70.78 35,739 -0.46(-0.65%)
Mar 24, 2023 71.50 71.54 71.19 71.24 45,905 -0.11(-0.15%)
Mar 23, 2023 71.01 71.50 70.97 71.35 122,066 +0.31(+0.44%)
Mar 22, 2023 70.24 71.08 70.18 71.04 114,983 +0.70(+1.00%)
Mar 21, 2023 70.49 70.70 70.30 70.34 52,270 -0.54(-0.76%)
Mar 20, 2023 70.90 70.97 70.69 70.88 42,226 +0.24(+0.34%)
Mar 17, 2023 70.40 70.82 70.35 70.64 92,732 +0.81(+1.16%)
Mar 16, 2023 70.59 70.74 69.67 69.83 90,853 -0.15(-0.21%)
Mar 15, 2023 70.21 70.35 69.70 69.98 67,378 +0.56(+0.81%)
Mar 14, 2023 69.32 69.54 69.09 69.42 91,517 -0.47(-0.67%)
Mar 13, 2023 70.24 70.30 69.76 69.89 130,553 +0.79(+1.14%)
Mar 10, 2023 68.79 69.46 68.79 69.10 144,154 +0.64(+0.93%)
Mar 09, 2023 68.38 68.51 68.29 68.46 111,351 +0.58(+0.85%)
Mar 08, 2023 68.07 68.13 67.86 67.88 41,877 -0.05(-0.07%)
Mar 07, 2023 68.40 68.43 67.92 67.93 31,090 -0.58(-0.85%)
Mar 06, 2023 68.61 68.69 68.50 68.51 10,737 -0.09(-0.13%)
Mar 03, 2023 68.52 68.62 68.33 68.60 35,317 +0.43(+0.63%)
Mar 02, 2023 68.10 68.22 68.01 68.17 78,681 -0.24(-0.35%)
Mar 01, 2023 68.53 68.65 68.36 68.41 31,010 -0.05(-0.07%)
Feb 28, 2023 68.10 68.58 68.05 68.46 42,197 +0.10(+0.15%)
Feb 27, 2023 68.50 68.53 68.36 68.36 23,956 +0.06(+0.09%)
Feb 24, 2023 68.37 68.44 68.27 68.30 77,223 -0.89(-1.29%)
Feb 23, 2023 68.99 69.27 68.95 69.19 14,073 +0.14(+0.20%)
Feb 22, 2023 69.22 69.31 69.03 69.05 25,603 -0.03(-0.04%)
Feb 21, 2023 69.04 69.19 68.92 69.08 51,526 -0.37(-0.53%)
Feb 17, 2023 69.29 69.53 69.22 69.45 56,371 -0.16(-0.23%)
Feb 16, 2023 69.35 69.69 69.31 69.61 61,246 +0.10(+0.14%)
Feb 15, 2023 69.51 69.59 69.37 69.51 69,342 -0.53(-0.76%)
Feb 14, 2023 70.10 70.44 69.93 70.04 54,077 -0.43(-0.61%)
Feb 13, 2023 70.18 70.47 70.14 70.47 33,649 -0.43(-0.61%)
Feb 10, 2023 71.24 71.25 70.83 70.90 27,496 +0.07(+0.10%)
Feb 09, 2023 71.44 71.44 70.78 70.83 21,322 -0.07(-0.10%)
Feb 08, 2023 70.97 71.10 70.89 70.90 14,469 -0.20(-0.28%)
Feb 07, 2023 70.62 71.40 70.59 71.10 51,447 +0.83(+1.18%)
Feb 06, 2023 70.36 70.41 70.15 70.27 239,589 -0.81(-1.14%)
Feb 03, 2023 71.54 71.66 71.05 71.08 232,406 -1.30(-1.80%)
Feb 02, 2023 72.71 72.77 72.31 72.38 33,712 -0.01(-0.01%)
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.