Japanese Yen Trust Currencyshares (NY: FXY )

60.06 -0.38 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 61.24 61.24 61.06 61.10 159,719 -0.13(-0.21%)
Mar 28, 2024 61.25 61.31 61.20 61.23 167,391 -0.02(-0.03%)
Mar 27, 2024 61.27 61.30 61.21 61.25 177,439 +0.11(+0.18%)
Mar 26, 2024 61.15 61.21 61.12 61.14 78,293 -0.05(-0.08%)
Mar 25, 2024 61.27 61.28 61.13 61.19 71,903 -0.01(-0.02%)
Mar 22, 2024 61.30 61.33 61.17 61.20 507,068 +0.11(+0.18%)
Mar 21, 2024 61.24 61.26 61.06 61.09 93,930 -0.17(-0.28%)
Mar 20, 2024 61.05 61.43 61.01 61.26 240,559 -0.11(-0.18%)
Mar 19, 2024 61.50 61.53 61.36 61.37 298,174 -0.76(-1.22%)
Mar 18, 2024 62.11 62.19 62.05 62.13 228,674 -0.03(-0.05%)
Mar 15, 2024 62.25 62.33 62.12 62.16 515,962 -0.31(-0.50%)
Mar 14, 2024 62.72 62.72 62.45 62.47 98,053 -0.22(-0.35%)
Mar 13, 2024 62.62 62.83 62.61 62.69 129,800 -0.03(-0.05%)
Mar 12, 2024 62.64 62.75 62.62 62.72 155,024 -0.34(-0.54%)
Mar 11, 2024 63.09 63.14 62.97 63.06 219,243 +0.06(+0.10%)
Mar 08, 2024 63.09 63.15 62.92 63.00 205,213 +0.43(+0.69%)
Mar 07, 2024 62.66 62.67 62.50 62.57 190,874 +0.53(+0.85%)
Mar 06, 2024 62.04 62.12 61.93 62.04 96,419 +0.23(+0.37%)
Mar 05, 2024 61.77 61.87 61.67 61.81 56,211 +0.25(+0.41%)
Mar 04, 2024 61.58 61.62 61.53 61.56 153,335 -0.14(-0.23%)
Mar 01, 2024 61.59 61.74 61.49 61.70 93,218 -0.08(-0.13%)
Feb 29, 2024 61.89 62.10 61.77 61.78 200,831 +0.28(+0.46%)
Feb 28, 2024 61.52 61.52 61.44 61.50 36,648 -0.06(-0.10%)
Feb 27, 2024 61.59 61.64 61.53 61.56 70,122 +0.06(+0.10%)
Feb 26, 2024 61.48 61.50 61.43 61.50 42,500 -0.05(-0.08%)
Feb 23, 2024 61.56 61.64 61.53 61.55 95,202 +0.01(+0.02%)
Feb 22, 2024 61.55 61.59 61.48 61.54 84,572 -0.13(-0.21%)
Feb 21, 2024 61.70 61.71 61.57 61.67 241,885 -0.08(-0.13%)
Feb 20, 2024 61.82 61.88 61.74 61.75 59,026 +0.09(+0.15%)
Feb 16, 2024 61.55 61.72 61.51 61.66 96,617 -0.14(-0.23%)
Feb 15, 2024 61.76 61.84 61.65 61.80 88,514 +0.29(+0.47%)
Feb 14, 2024 61.50 61.60 61.45 61.51 149,382 +0.06(+0.10%)
Feb 13, 2024 61.64 61.64 61.40 61.45 241,948 -0.60(-0.97%)
Feb 12, 2024 62.05 62.08 61.98 62.05 31,693 -0.02(-0.03%)
Feb 09, 2024 62.01 62.07 62.00 62.07 44,193 +0.05(+0.08%)
Feb 08, 2024 62.05 62.09 61.97 62.02 92,460 -0.52(-0.83%)
Feb 07, 2024 62.55 62.72 62.50 62.54 59,569 -0.11(-0.18%)
Feb 06, 2024 62.34 62.68 62.34 62.65 55,333 +0.33(+0.53%)
Feb 05, 2024 62.39 62.44 62.24 62.32 119,133 -0.19(-0.30%)
Feb 02, 2024 62.73 62.79 62.39 62.51 606,581 -0.90(-1.42%)
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.