Invesco Currencyshares Japanese Yen Trust (FXY)
NYSEARCA: FXY · Real-Time Price · USD
60.79
+0.54 (0.90%)
Oct 31, 2024, 4:00 PM EDT - Market closed
FXY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 60.49 | 60.82 | 60.34 | 60.79 | 60.79 | 0.90% | 234,908 |
| Oct 30, 2024 | 60.25 | 60.41 | 60.23 | 60.25 | 60.25 | 0.07% | 116,864 |
| Oct 29, 2024 | 60.11 | 60.27 | 60.08 | 60.21 | 60.21 | -0.15% | 67,516 |
| Oct 28, 2024 | 60.49 | 60.53 | 60.24 | 60.30 | 60.30 | -0.59% | 115,137 |
| Oct 25, 2024 | 60.79 | 60.81 | 60.62 | 60.66 | 60.66 | -0.28% | 59,730 |
| Oct 24, 2024 | 60.73 | 60.92 | 60.65 | 60.83 | 60.83 | 0.50% | 74,975 |
| Oct 23, 2024 | 60.44 | 60.59 | 60.36 | 60.53 | 60.53 | -1.01% | 196,460 |
| Oct 22, 2024 | 61.34 | 61.34 | 61.13 | 61.15 | 61.15 | -0.16% | 95,435 |
| Oct 21, 2024 | 61.57 | 61.61 | 61.25 | 61.25 | 61.25 | -0.89% | 73,747 |
| Oct 18, 2024 | 61.66 | 61.85 | 61.65 | 61.80 | 61.80 | 0.55% | 153,318 |
| Oct 17, 2024 | 61.67 | 61.70 | 61.43 | 61.46 | 61.46 | -0.36% | 142,600 |
| Oct 16, 2024 | 61.85 | 61.89 | 61.65 | 61.68 | 61.68 | -0.29% | 111,135 |
| Oct 15, 2024 | 61.88 | 61.99 | 61.77 | 61.86 | 61.86 | 0.32% | 87,800 |
| Oct 14, 2024 | 61.61 | 61.69 | 61.59 | 61.66 | 61.66 | -0.42% | 76,400 |
| Oct 11, 2024 | 61.94 | 61.99 | 61.87 | 61.92 | 61.92 | -0.34% | 55,938 |
| Oct 10, 2024 | 62.07 | 62.22 | 61.97 | 62.13 | 62.13 | 0.47% | 85,000 |
| Oct 9, 2024 | 62.00 | 62.02 | 61.83 | 61.84 | 61.84 | -0.74% | 98,900 |
| Oct 8, 2024 | 62.38 | 62.41 | 62.25 | 62.30 | 62.30 | -0.13% | 48,865 |
| Oct 7, 2024 | 62.35 | 62.46 | 62.31 | 62.38 | 62.38 | 0.47% | 92,403 |
| Oct 4, 2024 | 62.13 | 62.27 | 61.99 | 62.09 | 62.09 | -1.27% | 174,630 |
| Oct 3, 2024 | 63.00 | 63.03 | 62.75 | 62.89 | 62.89 | -0.32% | 236,600 |
| Oct 2, 2024 | 63.51 | 63.55 | 63.04 | 63.09 | 63.09 | -1.99% | 508,745 |
| Oct 1, 2024 | 64.22 | 64.63 | 64.22 | 64.37 | 64.37 | 0.11% | 107,606 |
| Sep 30, 2024 | 64.74 | 64.74 | 64.23 | 64.30 | 64.30 | -1.11% | 134,800 |
| Sep 27, 2024 | 64.62 | 65.05 | 64.59 | 65.02 | 65.02 | 1.74% | 353,111 |
| Sep 26, 2024 | 63.98 | 64.02 | 63.69 | 63.91 | 63.91 | 0.08% | 478,696 |
| Sep 25, 2024 | 64.16 | 64.20 | 63.84 | 63.86 | 63.86 | -0.96% | 311,732 |
| Sep 24, 2024 | 64.16 | 64.51 | 64.08 | 64.48 | 64.48 | 0.14% | 245,511 |
| Sep 23, 2024 | 64.26 | 64.50 | 64.05 | 64.39 | 64.39 | 0.31% | 125,200 |
| Sep 20, 2024 | 64.26 | 64.33 | 63.97 | 64.19 | 64.19 | -0.93% | 258,000 |
| Sep 19, 2024 | 64.43 | 64.81 | 64.37 | 64.79 | 64.79 | -0.11% | 211,239 |
| Sep 18, 2024 | 65.21 | 65.80 | 64.77 | 64.86 | 64.86 | -0.18% | 334,978 |
| Sep 17, 2024 | 65.49 | 65.50 | 64.97 | 64.98 | 64.98 | -1.13% | 366,230 |
| Sep 16, 2024 | 65.88 | 65.88 | 65.61 | 65.72 | 65.72 | 0.18% | 200,158 |
| Sep 13, 2024 | 65.83 | 65.86 | 65.56 | 65.60 | 65.60 | 0.69% | 136,530 |
| Sep 12, 2024 | 64.98 | 65.18 | 64.80 | 65.15 | 65.15 | 0.34% | 327,834 |
| Sep 11, 2024 | 64.97 | 65.45 | 64.93 | 64.93 | 64.93 | -0.06% | 245,004 |
| Sep 10, 2024 | 64.63 | 65.00 | 64.59 | 64.97 | 64.97 | 0.46% | 191,201 |
| Sep 9, 2024 | 64.71 | 64.79 | 64.58 | 64.67 | 64.67 | -0.34% | 101,341 |
| Sep 6, 2024 | 64.56 | 65.17 | 64.25 | 64.89 | 64.89 | 0.70% | 282,600 |
| Sep 5, 2024 | 64.59 | 64.59 | 64.09 | 64.44 | 64.44 | 0.19% | 300,102 |
| Sep 4, 2024 | 63.83 | 64.32 | 63.80 | 64.32 | 64.32 | 1.31% | 377,700 |
| Sep 3, 2024 | 63.45 | 63.66 | 63.35 | 63.49 | 63.49 | 0.33% | 318,816 |
| Aug 30, 2024 | 63.55 | 63.62 | 63.22 | 63.28 | 63.28 | -0.74% | 152,917 |
| Aug 29, 2024 | 63.54 | 63.82 | 63.50 | 63.75 | 63.75 | -0.19% | 103,900 |
| Aug 28, 2024 | 63.84 | 64.03 | 63.75 | 63.87 | 63.87 | -0.56% | 119,540 |
| Aug 27, 2024 | 63.99 | 64.24 | 63.99 | 64.23 | 64.23 | 0.42% | 63,763 |
| Aug 26, 2024 | 64.20 | 64.20 | 63.94 | 63.96 | 63.96 | -0.27% | 137,000 |
| Aug 23, 2024 | 63.21 | 64.16 | 63.14 | 64.13 | 64.13 | 1.47% | 153,057 |
| Aug 22, 2024 | 63.37 | 63.37 | 63.11 | 63.20 | 63.20 | -0.92% | 125,200 |
| Aug 21, 2024 | 63.52 | 64.00 | 62.97 | 63.79 | 63.79 | 0.24% | 221,476 |
| Aug 20, 2024 | 63.30 | 63.64 | 63.21 | 63.64 | 63.64 | 0.95% | 215,900 |
| Aug 19, 2024 | 63.12 | 63.25 | 63.04 | 63.04 | 63.04 | 0.74% | 89,838 |
| Aug 16, 2024 | 62.52 | 62.62 | 62.36 | 62.58 | 62.58 | 0.87% | 93,108 |
| Aug 15, 2024 | 62.06 | 62.13 | 61.97 | 62.04 | 62.04 | -1.10% | 171,025 |
| Aug 14, 2024 | 62.78 | 63.05 | 62.72 | 62.73 | 62.73 | -0.37% | 75,023 |
| Aug 13, 2024 | 62.89 | 63.06 | 62.80 | 62.96 | 62.96 | 0.22% | 135,801 |
| Aug 12, 2024 | 62.47 | 62.87 | 62.38 | 62.82 | 62.82 | -0.33% | 140,142 |
| Aug 9, 2024 | 63.08 | 63.18 | 62.99 | 63.03 | 63.03 | 0.38% | 137,449 |
| Aug 8, 2024 | 62.78 | 62.90 | 62.66 | 62.79 | 62.79 | -0.25% | 161,930 |
| Aug 7, 2024 | 62.85 | 63.05 | 62.62 | 62.95 | 62.95 | -1.49% | 642,040 |
| Aug 6, 2024 | 64.08 | 64.18 | 63.57 | 63.90 | 63.90 | -0.67% | 551,800 |
| Aug 5, 2024 | 64.92 | 65.05 | 63.79 | 64.33 | 64.33 | 1.95% | 1,071,000 |
| Aug 2, 2024 | 62.59 | 63.14 | 62.59 | 63.10 | 63.10 | 2.22% | 617,230 |
| Aug 1, 2024 | 61.44 | 61.83 | 61.35 | 61.73 | 61.73 | 0.08% | 241,939 |
| Jul 31, 2024 | 61.53 | 61.78 | 61.16 | 61.68 | 61.68 | 2.27% | 553,548 |
| Jul 30, 2024 | 59.90 | 60.43 | 59.79 | 60.31 | 60.31 | 0.45% | 288,600 |
| Jul 29, 2024 | 60.07 | 60.11 | 59.97 | 60.04 | 60.04 | -0.18% | 131,245 |
| Jul 26, 2024 | 60.09 | 60.39 | 60.05 | 60.15 | 60.15 | 0.12% | 88,001 |
| Jul 25, 2024 | 60.02 | 60.34 | 59.94 | 60.08 | 60.08 | 0.02% | 256,259 |
| Jul 24, 2024 | 60.08 | 60.40 | 60.04 | 60.07 | 60.07 | 1.04% | 230,430 |
| Jul 23, 2024 | 59.27 | 59.45 | 59.22 | 59.45 | 59.45 | 0.93% | 170,038 |
| Jul 22, 2024 | 58.99 | 58.99 | 58.85 | 58.90 | 58.90 | 0.32% | 68,410 |
| Jul 19, 2024 | 58.74 | 58.81 | 58.70 | 58.71 | 58.71 | -0.10% | 135,866 |
| Jul 18, 2024 | 59.12 | 59.12 | 58.76 | 58.77 | 58.77 | -0.81% | 101,983 |
| Jul 17, 2024 | 59.12 | 59.28 | 59.07 | 59.25 | 59.25 | 1.46% | 195,128 |
| Jul 16, 2024 | 58.31 | 58.44 | 58.27 | 58.40 | 58.40 | -0.32% | 128,774 |
| Jul 15, 2024 | 58.52 | 58.83 | 58.52 | 58.59 | 58.59 | -0.05% | 101,532 |
| Jul 12, 2024 | 58.51 | 58.74 | 58.38 | 58.62 | 58.62 | 0.67% | 187,055 |
| Jul 11, 2024 | 58.30 | 58.51 | 58.16 | 58.23 | 58.23 | 1.80% | 281,442 |
| Jul 10, 2024 | 57.29 | 57.29 | 57.17 | 57.20 | 57.20 | -0.30% | 83,315 |
| Jul 9, 2024 | 57.44 | 57.47 | 57.28 | 57.37 | 57.37 | -0.31% | 148,941 |
| Jul 8, 2024 | 57.59 | 57.65 | 57.53 | 57.55 | 57.55 | - | 82,423 |
| Jul 5, 2024 | 57.48 | 57.60 | 57.35 | 57.55 | 57.55 | 0.44% | 92,896 |
| Jul 3, 2024 | 57.28 | 57.50 | 57.24 | 57.30 | 57.30 | - | 99,865 |
| Jul 2, 2024 | 57.29 | 57.36 | 57.25 | 57.30 | 57.30 | 0.03% | 62,518 |
| Jul 1, 2024 | 57.36 | 57.41 | 57.22 | 57.28 | 57.28 | -0.43% | 101,990 |
| Jun 28, 2024 | 57.69 | 57.73 | 57.49 | 57.53 | 57.53 | -0.03% | 70,431 |
| Jun 27, 2024 | 57.67 | 57.67 | 57.52 | 57.55 | 57.55 | 0.02% | 172,223 |
| Jun 26, 2024 | 57.64 | 57.67 | 57.53 | 57.54 | 57.54 | -0.72% | 166,096 |
| Jun 25, 2024 | 57.92 | 58.03 | 57.92 | 57.96 | 57.96 | - | 50,946 |
| Jun 24, 2024 | 58.04 | 58.06 | 57.92 | 57.96 | 57.96 | -0.05% | 87,376 |
| Jun 21, 2024 | 58.19 | 58.21 | 57.96 | 57.99 | 57.99 | -0.38% | 104,341 |
| Jun 20, 2024 | 58.33 | 58.33 | 58.19 | 58.21 | 58.21 | -0.68% | 116,353 |
| Jun 18, 2024 | 58.63 | 58.68 | 58.56 | 58.61 | 58.61 | -0.05% | 68,413 |
| Jun 17, 2024 | 58.62 | 58.65 | 58.55 | 58.64 | 58.64 | -0.27% | 81,025 |
| Jun 14, 2024 | 58.81 | 58.88 | 58.76 | 58.80 | 58.80 | -0.20% | 89,223 |
| Jun 13, 2024 | 58.85 | 59.05 | 58.83 | 58.92 | 58.92 | -0.14% | 81,858 |
| Jun 12, 2024 | 59.33 | 59.40 | 58.99 | 59.00 | 59.00 | 0.15% | 149,157 |
| Jun 11, 2024 | 58.89 | 58.95 | 58.77 | 58.91 | 58.91 | 0.02% | 79,597 |