Japanese Yen Trust Currencyshares (NY: FXY )

58.23 -0.38 (-0.65%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 58.63 58.68 58.55 58.61 68,413 -0.02(-0.04%)
Jun 17, 2024 58.62 58.65 58.55 58.63 81,657 -0.16(-0.28%)
Jun 14, 2024 58.81 58.88 58.76 58.80 89,223 -0.12(-0.20%)
Jun 13, 2024 58.85 59.05 58.83 58.92 81,856 -0.08(-0.14%)
Jun 12, 2024 59.33 59.40 58.99 59.00 149,116 +0.09(+0.15%)
Jun 11, 2024 58.89 58.95 58.77 58.91 79,597 +0.01(+0.02%)
Jun 10, 2024 59.00 59.00 58.89 58.90 31,754 -0.10(-0.17%)
Jun 07, 2024 59.06 59.13 58.90 59.00 69,115 -0.45(-0.76%)
Jun 06, 2024 59.25 59.48 59.18 59.45 90,040 +0.16(+0.27%)
Jun 05, 2024 59.37 59.47 59.16 59.29 79,793 -0.50(-0.84%)
Jun 04, 2024 59.72 59.87 59.62 59.79 109,072 +0.55(+0.93%)
Jun 03, 2024 59.07 59.31 59.04 59.24 76,361 +0.40(+0.68%)
May 31, 2024 59.01 59.10 58.82 58.84 78,694 -0.15(-0.25%)
May 30, 2024 59.02 59.07 58.97 58.99 166,931 +0.32(+0.55%)
May 29, 2024 58.83 58.83 58.66 58.67 83,196 -0.22(-0.37%)
May 28, 2024 59.09 59.09 58.86 58.89 81,484 -0.09(-0.15%)
May 24, 2024 58.92 59.00 58.89 58.98 69,503 +0.00(+0.00%)
May 23, 2024 59.06 59.09 58.88 58.98 196,127 -0.08(-0.14%)
May 22, 2024 59.15 59.18 59.05 59.06 49,746 -0.22(-0.37%)
May 21, 2024 59.29 59.38 59.24 59.28 43,318 +0.04(+0.07%)
May 20, 2024 59.30 59.31 59.22 59.24 81,700 -0.24(-0.40%)
May 17, 2024 59.47 59.61 59.41 59.48 76,660 -0.07(-0.12%)
May 16, 2024 59.61 59.63 59.52 59.55 58,834 -0.20(-0.33%)
May 15, 2024 59.59 59.83 59.41 59.75 299,334 +0.61(+1.03%)
May 14, 2024 59.14 59.20 59.10 59.14 78,539 -0.11(-0.19%)
May 13, 2024 59.43 59.43 59.23 59.25 107,083 -0.13(-0.22%)
May 10, 2024 59.44 59.45 59.35 59.38 128,039 -0.15(-0.25%)
May 09, 2024 59.40 59.54 59.39 59.53 66,265 +0.06(+0.10%)
May 08, 2024 59.49 59.55 59.44 59.47 130,740 -0.39(-0.65%)
May 07, 2024 60.00 60.00 59.79 59.86 89,479 -0.25(-0.42%)
May 06, 2024 60.22 60.22 60.08 60.11 120,070 -0.38(-0.63%)
May 03, 2024 60.70 60.74 60.47 60.49 197,967 +0.10(+0.17%)
May 02, 2024 59.79 60.42 59.78 60.39 397,067 +1.63(+2.77%)
May 01, 2024 58.70 58.93 58.69 58.76 326,754 +0.06(+0.10%)
Apr 30, 2024 58.78 58.94 58.69 58.70 202,877 -0.66(-1.11%)
Apr 29, 2024 59.19 59.68 59.04 59.36 447,718 +0.71(+1.21%)
Apr 26, 2024 59.01 59.05 58.65 58.65 396,642 -0.86(-1.45%)
Apr 25, 2024 59.54 59.56 59.47 59.51 320,455 -0.14(-0.23%)
Apr 24, 2024 59.79 59.79 59.62 59.65 132,501 -0.18(-0.30%)
Apr 23, 2024 59.78 59.90 59.78 59.83 133,932 +0.01(+0.02%)
Apr 22, 2024 59.82 59.85 59.79 59.82 96,374 -0.09(-0.15%)
Apr 19, 2024 59.93 59.96 59.89 59.91 327,494 +0.02(+0.03%)
Apr 18, 2024 59.98 59.99 59.85 59.89 53,295 -0.11(-0.18%)
Apr 17, 2024 59.88 60.05 59.85 60.00 188,285 +0.12(+0.20%)
Apr 16, 2024 59.85 60.15 59.83 59.88 175,660 -0.18(-0.30%)
Apr 15, 2024 60.00 60.17 59.96 60.06 207,947 -0.38(-0.63%)
Apr 12, 2024 60.59 60.63 60.43 60.44 65,899 -0.03(-0.05%)
Apr 11, 2024 60.59 60.59 60.40 60.47 109,673 -0.09(-0.15%)
Apr 10, 2024 60.78 60.78 60.53 60.56 277,132 -0.49(-0.80%)
Apr 09, 2024 61.06 61.10 61.02 61.05 125,790 +0.04(+0.07%)
Apr 08, 2024 61.00 61.05 61.00 61.01 98,163 -0.09(-0.15%)
Apr 05, 2024 61.08 61.16 61.05 61.10 51,667 -0.16(-0.26%)
Apr 04, 2024 61.13 61.29 61.05 61.26 118,368 +0.17(+0.28%)
Apr 03, 2024 61.01 61.14 60.94 61.09 308,340 -0.04(-0.07%)
Apr 02, 2024 61.13 61.15 61.08 61.13 149,496 +0.03(+0.05%)
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.