Advertisement
U.S. markets open in 1 hour 30 minutes

Invesco CurrencyShares Japanese Yen Trust (FXY)

NYSEArca - NYSEArca Delayed Price. Currency in USD
61.25+0.11 (+0.18%)
At close: 04:00PM EDT
61.20 -0.05 (-0.09%)
Pre-Market: 08:00AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202461.2761.3061.2161.2561.25177,400
Mar 26, 202461.1561.2161.1261.1461.1478,300
Mar 25, 202461.2761.2961.1361.1961.1971,900
Mar 22, 202461.3061.3361.1761.2061.20507,000
Mar 21, 202461.2461.2661.0661.0961.0994,000
Mar 20, 202461.0561.4361.0161.2661.26240,500
Mar 19, 202461.5061.5361.3661.3761.37298,200
Mar 18, 202462.1162.1962.0562.1362.13228,800
Mar 15, 202462.2562.3362.1262.1662.16515,800
Mar 14, 202462.7262.7262.4562.4762.4798,100
Mar 13, 202462.6262.8362.6162.6962.69129,800
Mar 12, 202462.6462.7562.6262.7262.72154,900
Mar 11, 202463.0963.1462.9763.0663.06219,200
Mar 08, 202463.0963.1562.9263.0063.00204,700
Mar 07, 202462.6662.6862.5062.5762.57191,200
Mar 06, 202462.0462.1261.9362.0462.0496,400
Mar 05, 202461.7761.8761.6761.8161.8156,200
Mar 04, 202461.5861.6261.5361.5661.56153,300
Mar 01, 202461.5961.7461.4961.7061.7093,200
Feb 29, 202461.8962.1061.7761.7861.78201,200
Feb 28, 202461.5261.5261.4461.5061.5036,600
Feb 27, 202461.5961.6461.5361.5661.5670,100
Feb 26, 202461.4861.5061.4361.5061.5042,500
Feb 23, 202461.5661.6461.5361.5561.5595,200
Feb 22, 202461.5561.5961.4861.5461.5484,600
Feb 21, 202461.7061.7161.5761.6761.67241,900
Feb 20, 202461.8261.8861.7461.7561.7559,000
Feb 16, 202461.5561.7261.5161.6661.6696,600
Feb 15, 202461.7661.8461.6561.8061.8088,500
Feb 14, 202461.5061.6061.4561.5161.51149,400
Feb 13, 202461.6461.6461.4061.4561.45241,900
Feb 12, 202462.0562.0861.9862.0562.0531,700
Feb 09, 202462.0162.0762.0062.0762.0744,200
Feb 08, 202462.0562.0961.9762.0262.0292,500
Feb 07, 202462.5562.7262.5062.5462.5459,600
Feb 06, 202462.3462.6862.3462.6562.6555,300
Feb 05, 202462.3962.4462.2462.3262.32119,100
Feb 02, 202462.7362.7962.3962.5162.51606,600
Feb 01, 202463.2963.5363.1863.4163.4184,900
Jan 31, 202462.9463.4862.9063.0363.0395,200
Jan 30, 202463.0363.0362.7062.8462.8494,400
Jan 29, 202462.6962.9762.6562.8862.8846,000
Jan 26, 202462.7662.7662.6062.6762.67104,600
Jan 25, 202463.0563.0562.7162.8062.8090,700
Jan 24, 202463.2063.3462.8262.8762.87152,800
Jan 23, 202462.5862.5862.3762.5362.53121,300
Jan 22, 202462.7162.7662.5962.6262.62139,000
Jan 19, 202462.5162.6162.4462.5762.57195,200
Jan 18, 202462.6562.6962.5362.5562.5529,400
Jan 17, 202462.7062.7062.4262.5462.54161,300
Jan 16, 202463.3163.3162.9362.9362.93163,600
Jan 12, 202464.0964.2063.9363.9863.98282,200
Jan 11, 202463.4963.7663.3863.7263.72117,800
Jan 10, 202463.7963.7963.5563.5563.55130,100
Jan 09, 202464.5164.5264.0964.1164.1161,600
Jan 08, 202464.2064.5164.1664.3064.3096,600
Jan 05, 202463.8764.3863.8164.0564.0591,900
Jan 04, 202464.0664.1763.9964.0464.04287,400
Jan 03, 202464.7564.8164.5264.7164.71106,600
Jan 02, 202465.4265.5465.3065.3165.31139,000
Dec 29, 202365.4565.8765.4365.8165.81152,900
Dec 28, 202365.7566.1265.5165.6465.64210,400
Dec 27, 202365.1165.4965.0565.4365.43126,400
Dec 26, 202365.1665.1665.0165.0965.0954,900
Dec 22, 202365.3565.3665.0565.0965.0983,900
Dec 21, 202365.2365.2765.0365.2365.23117,400
Dec 20, 202364.7364.7364.4564.5264.52164,600
Dec 19, 202364.3264.6464.2564.4664.46156,900
Dec 18, 202364.9764.9764.8464.9164.91171,000
Dec 15, 202365.4565.6365.2165.2365.23208,700
Dec 14, 202365.3665.6765.2965.4865.48319,600
Dec 13, 202363.9765.0263.8464.9964.99145,800
Dec 12, 202363.7463.8963.6363.8063.80221,600
Dec 11, 202363.5063.5363.3263.4763.47231,200
Dec 08, 202364.2564.5363.9863.9863.98188,200
Dec 07, 202364.1065.4764.0464.6264.62498,200
Dec 06, 202363.0063.0962.9462.9962.9964,000
Dec 05, 202363.1663.3062.9663.0563.0582,000
Dec 04, 202363.1163.3562.9463.0263.0275,900
Dec 01, 202362.6263.2662.6263.2163.21175,800
Nov 30, 202362.6862.8162.5062.6262.62213,800
Nov 29, 202362.9963.1562.9062.9962.99154,500
Nov 28, 202362.5663.0062.5562.9962.99121,500
Nov 27, 202362.3962.4962.3162.4962.4958,800
Nov 24, 202362.0962.1162.0362.1162.1153,300
Nov 22, 202362.1562.8361.9862.0662.06141,900
Nov 21, 202362.9062.9462.4962.5762.57224,000
Nov 20, 202362.4762.6462.4362.5962.59567,700
Nov 17, 202362.0262.0461.9362.0162.0179,700
Nov 16, 202361.4861.7561.4861.5861.5869,100
Nov 15, 202361.5361.5361.2761.2761.2797,300
Nov 14, 202361.5161.8161.5061.8161.8159,600
Nov 13, 202361.1661.3261.0961.2361.2335,700
Nov 10, 202361.3061.3261.2061.2361.2381,200
Nov 09, 202361.5461.5661.3261.3561.3569,900
Nov 08, 202361.5261.6061.4561.4661.4677,000
Nov 07, 202361.6561.7561.6361.7361.7376,600
Nov 06, 202362.0062.0561.9061.9261.9247,100
Nov 03, 202362.1162.2462.0162.1562.15115,100
Nov 02, 202361.8761.8761.6861.7561.7587,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...