Skip to main content

Japanese Yen Trust Currencyshares (NY: FXY )

61.03 -0.50 (-0.81%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 61.72 61.79 61.48 61.53 585,536 +0.05(+0.08%)
Dec 05, 2024 61.30 61.54 61.28 61.48 60,058 +0.18(+0.29%)
Dec 04, 2024 61.17 61.52 61.14 61.30 82,133 -0.44(-0.71%)
Dec 03, 2024 62.00 62.09 61.72 61.74 162,087 -0.01(-0.02%)
Dec 02, 2024 61.57 61.90 61.45 61.75 113,178 +0.05(+0.08%)
Nov 29, 2024 61.47 61.70 61.33 61.70 119,422 +0.58(+0.95%)
Nov 27, 2024 61.07 61.34 60.84 61.12 220,684 +0.80(+1.33%)
Nov 26, 2024 60.10 60.32 60.05 60.32 160,626 +0.40(+0.67%)
Nov 25, 2024 60.04 60.10 59.77 59.92 104,120 +0.30(+0.50%)
Nov 22, 2024 59.68 59.71 59.58 59.62 66,351 -0.11(-0.18%)
Nov 21, 2024 59.80 59.97 59.67 59.73 69,913 +0.33(+0.56%)
Nov 20, 2024 59.30 59.52 59.29 59.40 97,635 -0.28(-0.47%)
Nov 19, 2024 59.92 59.98 59.65 59.68 66,415 -0.05(-0.08%)
Nov 18, 2024 59.63 59.74 59.53 59.73 117,563 -0.10(-0.17%)
Nov 15, 2024 59.45 59.99 59.29 59.83 122,771 +0.80(+1.36%)
Nov 14, 2024 59.26 59.35 59.01 59.03 119,628 -0.31(-0.52%)
Nov 13, 2024 59.77 59.77 59.31 59.34 205,931 -0.37(-0.62%)
Nov 12, 2024 59.75 59.83 59.59 59.71 92,020 -0.36(-0.60%)
Nov 11, 2024 60.07 60.11 59.99 60.07 129,598 -0.48(-0.79%)
Nov 08, 2024 60.49 60.60 60.44 60.55 98,648 +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 62.09 174,612 -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%)
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.