Skip to main content

Japanese Yen Trust Currencyshares (NY: FXY )

58.71 -0.06 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 59.12 59.12 58.76 58.77 101,982 -0.48(-0.81%)
Jul 17, 2024 59.12 59.28 59.06 59.25 195,087 +0.85(+1.46%)
Jul 16, 2024 58.31 58.44 58.27 58.40 128,762 -0.20(-0.33%)
Jul 15, 2024 58.52 58.83 58.52 58.59 101,528 -0.03(-0.05%)
Jul 12, 2024 58.51 58.74 58.38 58.62 187,055 +0.39(+0.67%)
Jul 11, 2024 58.30 58.51 58.16 58.23 280,328 +1.03(+1.80%)
Jul 10, 2024 57.29 57.29 57.17 57.20 83,265 -0.17(-0.30%)
Jul 09, 2024 57.44 57.47 57.28 57.37 148,941 -0.18(-0.31%)
Jul 08, 2024 57.59 57.65 57.53 57.55 82,421 +0.00(+0.00%)
Jul 05, 2024 57.48 57.60 57.35 57.55 92,896 +0.25(+0.44%)
Jul 03, 2024 57.28 57.50 57.24 57.30 99,865 +0.00(+0.00%)
Jul 02, 2024 57.29 57.35 57.25 57.30 62,518 +0.02(+0.03%)
Jul 01, 2024 57.36 57.41 57.22 57.28 101,972 -0.24(-0.43%)
Jun 28, 2024 57.69 57.73 57.49 57.52 70,431 -0.02(-0.03%)
Jun 27, 2024 57.67 57.67 57.52 57.55 172,223 +0.00(+0.00%)
Jun 26, 2024 57.64 57.67 57.53 57.54 166,086 -0.42(-0.72%)
Jun 25, 2024 57.92 58.02 57.92 57.96 50,946 +0.01(+0.01%)
Jun 24, 2024 58.04 58.06 57.92 57.95 87,376 -0.04(-0.06%)
Jun 21, 2024 58.19 58.21 57.96 57.99 104,341 -0.22(-0.38%)
Jun 20, 2024 58.33 58.33 58.19 58.21 116,353 -0.40(-0.68%)
Jun 18, 2024 58.63 58.68 58.55 58.61 68,413 -0.02(-0.04%)
Jun 17, 2024 58.62 58.65 58.55 58.63 81,657 -0.16(-0.28%)
Jun 14, 2024 58.81 58.88 58.76 58.80 89,223 -0.12(-0.20%)
Jun 13, 2024 58.85 59.05 58.83 58.92 81,856 -0.08(-0.14%)
Jun 12, 2024 59.33 59.40 58.99 59.00 149,116 +0.09(+0.15%)
Jun 11, 2024 58.89 58.95 58.77 58.91 79,597 +0.01(+0.02%)
Jun 10, 2024 59.00 59.00 58.89 58.90 31,754 -0.10(-0.17%)
Jun 07, 2024 59.06 59.13 58.90 59.00 69,115 -0.45(-0.76%)
Jun 06, 2024 59.25 59.48 59.18 59.45 90,040 +0.16(+0.27%)
Jun 05, 2024 59.37 59.47 59.16 59.29 79,793 -0.50(-0.84%)
Jun 04, 2024 59.72 59.87 59.62 59.79 109,072 +0.55(+0.93%)
Jun 03, 2024 59.07 59.31 59.04 59.24 76,361 +0.40(+0.68%)
May 31, 2024 59.01 59.10 58.82 58.84 78,694 -0.15(-0.25%)
May 30, 2024 59.02 59.07 58.97 58.99 166,931 +0.32(+0.55%)
May 29, 2024 58.83 58.83 58.66 58.67 83,196 -0.22(-0.37%)
May 28, 2024 59.09 59.09 58.86 58.89 81,484 -0.09(-0.15%)
May 24, 2024 58.92 59.00 58.89 58.98 69,503 +0.00(+0.00%)
May 23, 2024 59.06 59.09 58.88 58.98 196,127 -0.08(-0.14%)
May 22, 2024 59.15 59.18 59.05 59.06 49,746 -0.22(-0.37%)
May 21, 2024 59.29 59.38 59.24 59.28 43,318 +0.04(+0.07%)
May 20, 2024 59.30 59.31 59.22 59.24 81,700 -0.24(-0.40%)
May 17, 2024 59.47 59.61 59.41 59.48 76,660 -0.07(-0.12%)
May 16, 2024 59.61 59.63 59.52 59.55 58,834 -0.20(-0.33%)
May 15, 2024 59.59 59.83 59.41 59.75 299,334 +0.61(+1.03%)
May 14, 2024 59.14 59.20 59.10 59.14 78,539 -0.11(-0.19%)
May 13, 2024 59.43 59.43 59.23 59.25 107,083 -0.13(-0.22%)
May 10, 2024 59.44 59.45 59.35 59.38 128,039 -0.15(-0.25%)
May 09, 2024 59.40 59.54 59.39 59.53 66,265 +0.06(+0.10%)
May 08, 2024 59.49 59.55 59.44 59.47 130,740 -0.39(-0.65%)
May 07, 2024 60.00 60.00 59.79 59.86 89,479 -0.25(-0.42%)
May 06, 2024 60.22 60.22 60.08 60.11 120,070 -0.38(-0.63%)
May 03, 2024 60.70 60.74 60.47 60.49 197,967 +0.10(+0.17%)
May 02, 2024 59.79 60.42 59.78 60.39 397,067 +1.63(+2.77%)
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.