Japanese Yen Trust Currencyshares (NY: FXY )

90.37 USD -0.20 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 90.62 90.64 90.25 90.37 43,554 -0.20(-0.22%)
Oct 28, 2020 90.61 90.69 90.57 90.57 22,053 +0.12(+0.13%)
Oct 27, 2020 90.36 90.55 90.34 90.45 44,044 +0.32(+0.36%)
Oct 26, 2020 90.02 90.18 90.02 90.13 52,751 -0.17(-0.19%)
Oct 23, 2020 90.25 90.30 90.18 90.30 24,300 +0.18(+0.20%)
Oct 22, 2020 90.38 90.38 90.11 90.12 28,467 -0.28(-0.31%)
Oct 21, 2020 90.34 90.57 90.34 90.40 37,970 +0.77(+0.86%)
Oct 20, 2020 89.43 89.68 89.43 89.63 23,548 -0.05(-0.06%)
Oct 19, 2020 89.71 89.72 89.63 89.68 19,051 +0.02(+0.02%)
Oct 16, 2020 89.77 89.77 89.64 89.66 50,400 -0.02(-0.02%)
Oct 15, 2020 89.82 89.84 89.62 89.68 17,693 -0.30(-0.33%)
Oct 14, 2020 89.87 89.99 89.85 89.98 14,493 +0.35(+0.39%)
Oct 13, 2020 89.55 89.67 89.52 89.63 28,252 -0.13(-0.14%)
Oct 12, 2020 89.77 89.83 89.71 89.76 25,735 +0.20(+0.22%)
Oct 09, 2020 89.35 89.56 89.33 89.56 24,700 +0.36(+0.40%)
Oct 08, 2020 89.21 89.24 89.16 89.20 35,205 +0.05(+0.06%)
Oct 07, 2020 89.27 89.27 89.11 89.15 36,646 -0.42(-0.47%)
Oct 06, 2020 89.50 89.60 89.47 89.57 27,935 +0.17(+0.19%)
Oct 05, 2020 89.58 89.58 89.37 89.40 22,316 -0.30(-0.33%)
Oct 02, 2020 89.78 89.83 89.70 89.70 32,100 +0.11(+0.12%)
Oct 01, 2020 89.45 89.61 89.45 89.59 19,330 -0.03(-0.03%)
Sep 30, 2020 89.48 89.67 89.42 89.62 24,263 +0.12(+0.13%)
Sep 29, 2020 89.57 89.57 89.46 89.50 20,309 -0.17(-0.19%)
Sep 28, 2020 89.64 89.67 89.50 89.67 23,336 +0.14(+0.15%)
Sep 25, 2020 89.64 89.64 89.49 89.53 11,300 -0.17(-0.19%)
Sep 24, 2020 89.74 89.75 89.63 89.70 36,057 -0.04(-0.04%)
Sep 23, 2020 89.88 89.92 89.62 89.74 21,327 -0.39(-0.43%)
Sep 22, 2020 90.37 90.37 89.99 90.13 70,995 -0.16(-0.18%)
Sep 21, 2020 90.57 90.57 90.18 90.29 54,950 -0.13(-0.14%)
Sep 18, 2020 90.49 90.68 90.37 90.42 74,900 +0.05(+0.06%)
Sep 17, 2020 90.40 90.41 90.21 90.37 41,973 +0.33(+0.37%)
Sep 16, 2020 90.10 90.23 90.01 90.04 66,270 +0.34(+0.38%)
Sep 15, 2020 89.77 89.82 89.62 89.70 25,295 +0.21(+0.23%)
Sep 14, 2020 89.37 89.61 89.37 89.49 24,518 +0.32(+0.36%)
Sep 11, 2020 89.09 89.19 89.05 89.17 45,900 +0.02(+0.02%)
Sep 10, 2020 89.19 89.19 89.06 89.15 20,555 +0.07(+0.08%)
Sep 09, 2020 89.11 89.12 89.01 89.08 38,958 -0.08(-0.09%)
Sep 08, 2020 89.26 89.33 89.15 89.16 18,862 +0.11(+0.12%)
Sep 04, 2020 88.90 89.10 88.82 89.05 68,100 -0.08(-0.09%)
Sep 03, 2020 88.99 89.23 88.90 89.13 43,127 +0.06(+0.07%)
Sep 02, 2020 89.07 89.15 88.97 89.07 27,182 -0.24(-0.27%)
Sep 01, 2020 89.37 89.37 89.11 89.31 34,849 +0.00(+0.00%)
Aug 31, 2020 89.24 89.41 89.18 89.31 26,479 -0.43(-0.48%)
Aug 28, 2020 89.73 89.87 89.67 89.74 82,800 +1.01(+1.14%)
Aug 27, 2020 89.45 89.45 88.67 88.73 49,905 -0.52(-0.58%)
Aug 26, 2020 89.00 89.28 89.00 89.25 17,631 +0.33(+0.37%)
Aug 25, 2020 88.98 89.00 88.79 88.92 28,051 -0.33(-0.37%)
Aug 24, 2020 89.39 89.50 89.25 89.25 23,325 -0.16(-0.18%)
Aug 21, 2020 89.49 89.49 89.24 89.41 135,100 -0.03(-0.03%)
Aug 20, 2020 89.31 89.46 89.26 89.44 98,090 +0.21(+0.24%)
Aug 19, 2020 89.75 89.83 89.18 89.23 161,880 -0.55(-0.61%)
Aug 18, 2020 89.79 89.88 89.71 89.78 68,143 +0.50(+0.56%)
Aug 17, 2020 89.11 89.32 89.11 89.28 153,034 +0.46(+0.52%)
Aug 14, 2020 88.79 88.94 88.78 88.82 96,900 +0.29(+0.33%)
Aug 13, 2020 88.52 88.66 88.43 88.53 39,209 -0.06(-0.07%)
Aug 12, 2020 88.66 88.69 88.48 88.59 210,229 -0.26(-0.29%)
Aug 11, 2020 89.13 89.13 88.71 88.85 68,558 -0.45(-0.50%)
Aug 10, 2020 89.34 89.50 89.30 89.30 54,100 -0.04(-0.04%)
Aug 07, 2020 89.52 89.52 89.30 89.34 44,200 -0.39(-0.43%)
Aug 06, 2020 89.78 89.88 89.58 89.73 123,592 +0.10(+0.11%)
Aug 05, 2020 89.72 89.88 89.61 89.63 141,626 +0.00(+0.00%)
Aug 04, 2020 89.22 89.64 89.21 89.63 199,819 +0.27(+0.30%)
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.