Skip to main content

Japanese Yen Trust Currencyshares (NY: FXY )

60.55 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 60.49 60.60 60.44 60.55 98,646 +0.10(+0.17%)
Nov 07, 2024 60.20 60.48 60.17 60.45 179,128 +0.69(+1.15%)
Nov 06, 2024 59.85 59.99 59.75 59.76 256,237 -1.24(-2.03%)
Nov 05, 2024 60.86 61.05 60.71 61.00 137,304 +0.30(+0.49%)
Nov 04, 2024 60.80 60.89 60.69 60.70 74,921 +0.34(+0.56%)
Nov 01, 2024 60.69 60.72 60.34 60.36 132,450 -0.43(-0.71%)
Oct 31, 2024 60.49 60.82 60.34 60.79 236,390 +0.54(+0.90%)
Oct 30, 2024 60.25 60.41 60.23 60.25 116,763 +0.04(+0.07%)
Oct 29, 2024 60.11 60.27 60.08 60.21 67,516 -0.09(-0.15%)
Oct 28, 2024 60.49 60.53 60.24 60.30 115,087 -0.36(-0.59%)
Oct 25, 2024 60.79 60.81 60.62 60.66 59,730 -0.17(-0.28%)
Oct 24, 2024 60.73 60.92 60.65 60.83 74,937 +0.30(+0.50%)
Oct 23, 2024 60.44 60.59 60.36 60.53 196,460 -0.62(-1.01%)
Oct 22, 2024 61.34 61.34 61.12 61.15 95,435 -0.10(-0.16%)
Oct 21, 2024 61.57 61.61 61.25 61.25 73,319 -0.55(-0.89%)
Oct 18, 2024 61.66 61.85 61.65 61.80 153,318 +0.34(+0.55%)
Oct 17, 2024 61.67 61.70 61.43 61.46 142,571 -0.22(-0.36%)
Oct 16, 2024 61.85 61.89 61.65 61.68 111,134 -0.18(-0.29%)
Oct 15, 2024 61.88 61.99 61.77 61.86 86,787 +0.20(+0.32%)
Oct 14, 2024 61.61 61.69 61.59 61.66 76,379 -0.26(-0.42%)
Oct 11, 2024 61.94 61.99 61.87 61.92 55,938 -0.21(-0.34%)
Oct 10, 2024 62.07 62.22 61.97 62.13 84,999 +0.29(+0.47%)
Oct 09, 2024 62.00 62.02 61.83 61.84 98,866 -0.46(-0.74%)
Oct 08, 2024 62.38 62.41 62.25 62.30 48,865 -0.08(-0.13%)
Oct 07, 2024 62.35 62.46 62.31 62.38 92,373 +0.29(+0.47%)
Oct 04, 2024 62.13 62.27 61.99 62.09 174,630 -0.80(-1.27%)
Oct 03, 2024 63.00 63.03 62.75 62.89 236,585 -0.20(-0.32%)
Oct 02, 2024 63.51 63.55 63.04 63.09 508,540 -1.28(-1.99%)
Oct 01, 2024 64.22 64.63 64.22 64.37 107,600 +0.07(+0.11%)
Sep 30, 2024 64.74 64.74 64.23 64.30 134,785 -0.72(-1.11%)
Sep 27, 2024 64.62 65.05 64.59 65.02 353,111 +1.11(+1.74%)
Sep 26, 2024 63.98 64.02 63.69 63.91 478,695 +0.05(+0.08%)
Sep 25, 2024 64.16 64.20 63.84 63.86 311,732 -0.62(-0.96%)
Sep 24, 2024 64.16 64.51 64.08 64.48 245,506 +0.09(+0.14%)
Sep 23, 2024 64.26 64.50 64.05 64.39 125,146 +0.20(+0.31%)
Sep 20, 2024 64.26 64.33 63.97 64.19 257,975 -0.60(-0.93%)
Sep 19, 2024 64.43 64.81 64.37 64.79 211,239 -0.07(-0.11%)
Sep 18, 2024 65.21 65.80 64.77 64.86 334,973 -0.12(-0.18%)
Sep 17, 2024 65.49 65.50 64.97 64.98 366,196 -0.74(-1.13%)
Sep 16, 2024 65.88 65.88 65.61 65.72 200,000 +0.12(+0.18%)
Sep 13, 2024 65.83 65.86 65.56 65.60 136,530 +0.45(+0.69%)
Sep 12, 2024 64.98 65.18 64.80 65.15 327,834 +0.22(+0.34%)
Sep 11, 2024 64.97 65.45 64.93 64.93 245,002 -0.04(-0.06%)
Sep 10, 2024 64.63 65.00 64.59 64.97 191,200 +0.30(+0.46%)
Sep 09, 2024 64.71 64.79 64.58 64.67 101,341 -0.22(-0.34%)
Sep 06, 2024 64.56 65.17 64.25 64.89 282,560 +0.45(+0.70%)
Sep 05, 2024 64.59 64.59 64.09 64.44 300,089 +0.12(+0.19%)
Sep 04, 2024 63.83 64.32 63.80 64.32 376,860 +0.83(+1.31%)
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.