Japanese Yen Trust Currencyshares (NY: FXY )

61.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 63.29 63.53 63.18 63.41 84,872 +0.38(+0.60%)
Jan 31, 2024 62.94 63.48 62.90 63.03 95,222 +0.19(+0.30%)
Jan 30, 2024 63.03 63.03 62.70 62.84 94,449 -0.04(-0.06%)
Jan 29, 2024 62.69 62.97 62.65 62.88 45,977 +0.21(+0.34%)
Jan 26, 2024 62.76 62.76 62.60 62.67 104,567 -0.13(-0.21%)
Jan 25, 2024 63.05 63.05 62.71 62.80 90,683 -0.07(-0.11%)
Jan 24, 2024 63.20 63.34 62.82 62.87 152,786 +0.34(+0.54%)
Jan 23, 2024 62.58 62.58 62.37 62.53 121,287 -0.09(-0.14%)
Jan 22, 2024 62.71 62.76 62.59 62.62 139,028 +0.05(+0.08%)
Jan 19, 2024 62.51 62.61 62.44 62.57 195,265 +0.02(+0.03%)
Jan 18, 2024 62.65 62.69 62.53 62.55 29,379 +0.01(+0.02%)
Jan 17, 2024 62.70 62.70 62.42 62.54 161,300 -0.39(-0.62%)
Jan 16, 2024 63.31 63.31 62.93 62.93 163,553 -1.05(-1.64%)
Jan 12, 2024 64.09 64.20 63.93 63.98 282,182 +0.26(+0.41%)
Jan 11, 2024 63.49 63.76 63.38 63.72 117,795 +0.17(+0.27%)
Jan 10, 2024 63.79 63.79 63.55 63.55 130,113 -0.56(-0.87%)
Jan 09, 2024 64.51 64.52 64.09 64.11 61,600 -0.19(-0.30%)
Jan 08, 2024 64.20 64.51 64.16 64.30 96,642 +0.25(+0.39%)
Jan 05, 2024 63.87 64.38 63.80 64.05 91,865 +0.01(+0.02%)
Jan 04, 2024 64.06 64.17 63.99 64.04 287,417 -0.67(-1.04%)
Jan 03, 2024 64.75 64.81 64.52 64.71 106,585 -0.60(-0.92%)
Jan 02, 2024 65.42 65.54 65.30 65.31 139,003 -0.50(-0.76%)
Dec 29, 2023 65.45 65.87 65.43 65.81 152,862 +0.17(+0.26%)
Dec 28, 2023 65.75 66.12 65.51 65.64 210,380 +0.21(+0.32%)
Dec 27, 2023 65.11 65.49 65.05 65.43 126,387 +0.34(+0.52%)
Dec 26, 2023 65.16 65.16 65.01 65.09 54,939 +0.00(+0.00%)
Dec 22, 2023 65.35 65.36 65.05 65.09 83,885 -0.14(-0.21%)
Dec 21, 2023 65.23 65.27 65.03 65.23 117,438 +0.71(+1.10%)
Dec 20, 2023 64.73 64.73 64.45 64.52 164,649 +0.06(+0.09%)
Dec 19, 2023 64.32 64.64 64.25 64.46 156,946 -0.45(-0.69%)
Dec 18, 2023 64.97 64.97 64.84 64.91 171,003 -0.32(-0.49%)
Dec 15, 2023 65.45 65.63 65.21 65.23 208,666 -0.25(-0.38%)
Dec 14, 2023 65.36 65.67 65.29 65.48 319,574 +0.49(+0.75%)
Dec 13, 2023 63.97 65.02 63.84 64.99 145,821 +1.19(+1.87%)
Dec 12, 2023 63.74 63.89 63.63 63.80 221,561 +0.33(+0.52%)
Dec 11, 2023 63.50 63.52 63.32 63.47 231,198 -0.51(-0.80%)
Dec 08, 2023 64.25 64.53 63.98 63.98 188,158 -0.64(-0.99%)
Dec 07, 2023 64.10 65.47 64.04 64.62 497,791 +1.63(+2.59%)
Dec 06, 2023 63.00 63.09 62.94 62.99 64,013 -0.06(-0.10%)
Dec 05, 2023 63.16 63.30 62.96 63.05 82,008 +0.03(+0.05%)
Dec 04, 2023 63.11 63.35 62.94 63.02 75,927 -0.19(-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.