Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YFIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 6,816.88 | -213.48 | -3.04% | 7,018.77 | 7,188.07 | 6,754.18 | 103.00 |
| May 09 2024 | 7,030.36 | 4.18 | 0.06% | 7,008.05 | 7,162.33 | 6,821.87 | 50.00 |
| May 08 2024 | 7,026.18 | 137.99 | 2.00% | 6,868.02 | 7,063.62 | 6,791.81 | 54.00 |
| May 07 2024 | 6,888.19 | 25.09 | 0.37% | 6,874.40 | 7,065.61 | 6,786.06 | 57.00 |
| May 06 2024 | 6,863.10 | -185.21 | -2.63% | 7,054.56 | 7,174.61 | 6,830.60 | 82.00 |
| May 05 2024 | 7,048.31 | 95.92 | 1.38% | 6,959.38 | 7,122.01 | 6,823.21 | 78.00 |
| May 04 2024 | 6,952.39 | -19.61 | -0.28% | 6,977.54 | 7,061.61 | 6,892.99 | 84.00 |
| May 03 2024 | 6,972.00 | 84.49 | 1.23% | 6,884.77 | 7,171.62 | 6,766.23 | 98.00 |
| May 02 2024 | 6,887.51 | 48.45 | 0.71% | 6,813.37 | 6,959.60 | 6,627.82 | 87.00 |
| May 01 2024 | 6,839.06 | 127.05 | 1.89% | 6,683.10 | 6,839.06 | 6,313.98 | 183.00 |
| Apr 30 2024 | 6,712.01 | -178.12 | -2.59% | 6,860.01 | 6,961.36 | 6,486.41 | 197.00 |
| Apr 29 2024 | 6,890.13 | -53.87 | -0.78% | 7,077.00 | 7,077.00 | 6,695.25 | 151.00 |
| Apr 28 2024 | 6,944.00 | -148.66 | -2.10% | 7,080.06 | 7,209.35 | 6,913.68 | 116.00 |
| Apr 27 2024 | 7,092.66 | 53.87 | 0.77% | 7,030.91 | 7,096.45 | 6,828.48 | 92.00 |
| Apr 26 2024 | 7,038.79 | -21.22 | -0.30% | 7,069.14 | 7,117.65 | 6,886.85 | 110.00 |
| Apr 25 2024 | 7,060.01 | 101.19 | 1.45% | 6,959.11 | 7,150.57 | 6,811.93 | 94.00 |
| Apr 24 2024 | 6,958.82 | -403.95 | -5.49% | 7,331.96 | 7,532.08 | 6,868.05 | 167.00 |
| Apr 23 2024 | 7,362.77 | -87.84 | -1.18% | 7,440.79 | 7,598.00 | 7,305.78 | 103.00 |
| Apr 22 2024 | 7,450.61 | 331.30 | 4.65% | 7,288.01 | 7,532.06 | 7,115.00 | 102.00 |
| Apr 21 2024 | 7,119.31 | -38.46 | -0.54% | 7,143.14 | 7,347.27 | 7,000.00 | 84.00 |
| Apr 20 2024 | 7,157.77 | 265.96 | 3.86% | 6,861.18 | 7,199.00 | 6,815.29 | 177.00 |
| Apr 19 2024 | 6,891.81 | -55.78 | -0.80% | 6,948.06 | 7,254.60 | 6,533.52 | 128.00 |
| Apr 18 2024 | 6,947.59 | 233.53 | 3.48% | 6,710.58 | 7,016.64 | 6,600.26 | 98.00 |
| Apr 17 2024 | 6,714.06 | -193.54 | -2.80% | 6,894.20 | 6,949.66 | 6,602.20 | 95.00 |
| Apr 16 2024 | 6,907.60 | -21.00 | -0.30% | 6,896.24 | 7,022.14 | 6,607.82 | 141.00 |
| Apr 15 2024 | 6,928.60 | -224.53 | -3.14% | 7,126.61 | 7,323.96 | 6,689.05 | 172.00 |
| Apr 14 2024 | 7,153.13 | 431.60 | 6.42% | 6,607.28 | 7,200.00 | 6,266.79 | 347.00 |
| Apr 13 2024 | 6,721.53 | -452.67 | -6.31% | 7,155.65 | 7,195.67 | 5,774.00 | 860.00 |
| Apr 12 2024 | 7,174.20 | -1,184.42 | -14.17% | 8,461.28 | 8,556.76 | 6,157.00 | 652.00 |
| Apr 11 2024 | 8,358.62 | 76.06 | 0.92% | 8,277.93 | 8,455.14 | 8,215.41 | 140.00 |
| Apr 10 2024 | 8,282.56 | -56.97 | -0.68% | 8,296.80 | 8,462.10 | 8,000.00 | 189.00 |
| Apr 09 2024 | 8,339.53 | -286.23 | -3.32% | 8,632.12 | 8,664.60 | 8,213.98 | 104.00 |
| Apr 08 2024 | 8,625.76 | 157.76 | 1.86% | 8,443.54 | 8,732.67 | 8,316.71 | 115.00 |
| Apr 07 2024 | 8,468.00 | 98.74 | 1.18% | 8,342.75 | 8,491.53 | 8,246.15 | 84.00 |
| Apr 06 2024 | 8,369.26 | 64.72 | 0.78% | 8,284.29 | 8,542.00 | 8,214.37 | 44.00 |
| Apr 05 2024 | 8,304.54 | -96.63 | -1.15% | 8,374.51 | 8,567.83 | 8,053.09 | 70.00 |
| Apr 04 2024 | 8,401.17 | 180.57 | 2.20% | 8,174.13 | 8,551.93 | 8,050.00 | 101.00 |
| Apr 03 2024 | 8,220.60 | 4.25 | 0.05% | 8,253.56 | 8,566.35 | 8,014.67 | 162.00 |
| Apr 02 2024 | 8,216.35 | -565.67 | -6.44% | 8,765.10 | 8,820.89 | 7,985.14 | 388.00 |
| Apr 01 2024 | 8,782.02 | -353.08 | -3.87% | 9,124.27 | 9,377.61 | 8,523.02 | 368.00 |
| Mar 31 2024 | 9,135.10 | 243.92 | 2.74% | 8,880.24 | 9,213.81 | 8,816.85 | 202.00 |
| Mar 30 2024 | 8,891.18 | -107.38 | -1.19% | 8,984.10 | 9,076.08 | 8,784.23 | 125.00 |
| Mar 29 2024 | 8,998.56 | -5.65 | -0.06% | 9,000.67 | 9,100.00 | 8,821.87 | 208.00 |
| Mar 28 2024 | 9,004.21 | 176.07 | 1.99% | 8,850.06 | 9,055.16 | 8,703.77 | 175.00 |
| Mar 27 2024 | 8,828.14 | -389.93 | -4.23% | 9,214.61 | 9,290.75 | 8,723.83 | 249.00 |
| Mar 26 2024 | 9,218.07 | 214.56 | 2.38% | 9,046.32 | 9,474.52 | 8,941.79 | 219.00 |
| Mar 25 2024 | 9,003.51 | 139.84 | 1.58% | 8,821.92 | 9,239.70 | 8,793.60 | 291.00 |
| Mar 24 2024 | 8,863.67 | 158.07 | 1.82% | 8,680.49 | 8,997.26 | 8,579.22 | 151.00 |
| Mar 23 2024 | 8,705.60 | 5.60 | 0.06% | 8,706.33 | 8,974.65 | 8,600.00 | 136.00 |
| Mar 22 2024 | 8,700.00 | -248.38 | -2.78% | 8,957.72 | 9,163.91 | 8,408.48 | 222.00 |
| Mar 21 2024 | 8,948.38 | -29.19 | -0.33% | 8,955.87 | 9,212.70 | 8,757.42 | 231.00 |
| Mar 20 2024 | 8,977.57 | 738.33 | 8.96% | 8,223.56 | 9,092.13 | 7,906.74 | 411.00 |
| Mar 19 2024 | 8,239.24 | -651.87 | -7.33% | 8,937.29 | 9,037.28 | 7,908.00 | 759.00 |
| Mar 18 2024 | 8,891.11 | -361.33 | -3.91% | 9,224.47 | 9,400.00 | 8,633.96 | 225.00 |
| Mar 17 2024 | 9,252.44 | 412.94 | 4.67% | 8,930.82 | 9,406.53 | 8,508.38 | 316.00 |
| Mar 16 2024 | 8,839.50 | -784.62 | -8.15% | 9,683.54 | 9,837.47 | 8,595.88 | 298.00 |
| Mar 15 2024 | 9,624.12 | -375.88 | -3.76% | 9,999.78 | 10,176.96 | 8,841.20 | 827.00 |
| Mar 14 2024 | 10,000.00 | -302.13 | -2.93% | 10,317.11 | 10,349.20 | 9,485.00 | 571.00 |
| Mar 13 2024 | 10,302.13 | 65.45 | 0.64% | 10,227.75 | 10,488.38 | 9,973.76 | 246.00 |
| Mar 12 2024 | 10,236.68 | -211.50 | -2.02% | 10,468.35 | 10,807.36 | 9,742.86 | 468.00 |
| Mar 11 2024 | 10,448.18 | 467.06 | 4.68% | 9,995.54 | 10,639.09 | 9,503.17 | 1,143.00 |
| Mar 10 2024 | 9,981.12 | -225.42 | -2.21% | 10,148.96 | 10,477.12 | 9,740.14 | 326.00 |
| Mar 09 2024 | 10,206.54 | 63.49 | 0.63% | 10,161.81 | 10,556.54 | 10,082.99 | 303.00 |
| Mar 08 2024 | 10,143.05 | -226.27 | -2.18% | 10,379.20 | 10,539.81 | 9,681.32 | 481.00 |
| Mar 07 2024 | 10,369.32 | 755.05 | 7.85% | 9,660.03 | 10,454.16 | 9,266.18 | 570.00 |
| Mar 06 2024 | 9,614.27 | 221.52 | 2.36% | 9,376.93 | 9,850.00 | 8,923.71 | 870.00 |
| Mar 05 2024 | 9,392.75 | -123.21 | -1.29% | 9,489.25 | 11,240.00 | 8,054.11 | 2,217.00 |
| Mar 04 2024 | 9,515.96 | 264.05 | 2.85% | 9,275.07 | 9,696.65 | 9,074.92 | 559.00 |
| Mar 03 2024 | 9,251.91 | -335.55 | -3.50% | 9,524.61 | 9,616.00 | 8,465.29 | 583.00 |
| Mar 02 2024 | 9,587.46 | 676.47 | 7.59% | 8,938.21 | 9,600.00 | 8,900.00 | 693.00 |
| Mar 01 2024 | 8,910.99 | 296.84 | 3.45% | 8,612.32 | 8,998.14 | 8,612.32 | 332.00 |
| Feb 29 2024 | 8,614.15 | 57.48 | 0.67% | 8,565.60 | 9,142.68 | 8,333.36 | 605.00 |
| Feb 28 2024 | 8,556.67 | 186.10 | 2.22% | 8,364.85 | 8,846.00 | 7,709.00 | 492.00 |
| Feb 27 2024 | 8,370.57 | -30.92 | -0.37% | 8,415.34 | 8,658.09 | 8,227.43 | 302.00 |
| Feb 26 2024 | 8,401.49 | 146.71 | 1.78% | 8,236.64 | 8,500.00 | 7,888.88 | 315.00 |
| Feb 25 2024 | 8,254.78 | 4.21 | 0.05% | 8,255.00 | 8,485.79 | 8,090.70 | 330.00 |
| Feb 24 2024 | 8,250.57 | 589.27 | 7.69% | 7,654.89 | 9,500.00 | 7,522.81 | 1,307.00 |
| Feb 23 2024 | 7,661.30 | 157.51 | 2.10% | 7,519.09 | 7,700.00 | 7,310.69 | 243.00 |
| Feb 22 2024 | 7,503.79 | 44.47 | 0.60% | 7,458.60 | 7,660.47 | 7,315.63 | 154.00 |
| Feb 21 2024 | 7,459.32 | -217.11 | -2.83% | 7,679.88 | 8,096.63 | 7,186.01 | 125.00 |
| Feb 20 2024 | 7,676.43 | -135.46 | -1.73% | 7,836.59 | 7,842.56 | 7,322.59 | 189.00 |
| Feb 19 2024 | 7,811.89 | 95.15 | 1.23% | 7,751.79 | 7,940.00 | 7,714.88 | 103.00 |
| Feb 18 2024 | 7,716.74 | -16.41 | -0.21% | 7,737.54 | 7,940.00 | 7,600.29 | 93.00 |
| Feb 17 2024 | 7,733.15 | -72.81 | -0.93% | 7,789.63 | 7,940.00 | 7,489.61 | 119.00 |
| Feb 16 2024 | 7,805.96 | 14.37 | 0.18% | 7,817.92 | 7,950.00 | 7,570.15 | 135.00 |
| Feb 15 2024 | 7,791.59 | 45.97 | 0.59% | 7,748.64 | 7,988.25 | 7,633.76 | 179.00 |
| Feb 14 2024 | 7,745.62 | 197.77 | 2.62% | 7,544.39 | 7,777.31 | 7,466.08 | 142.00 |
| Feb 13 2024 | 7,547.85 | -97.00 | -1.27% | 7,655.34 | 7,831.78 | 7,383.25 | 192.00 |
| Feb 12 2024 | 7,644.85 | 258.29 | 3.50% | 7,416.80 | 7,676.49 | 7,287.00 | 224.00 |
| Feb 11 2024 | 7,386.56 | -21.69 | -0.29% | 7,416.16 | 7,494.55 | 7,327.61 | 94.00 |
| Feb 10 2024 | 7,408.25 | -50.30 | -0.67% | 7,465.83 | 7,551.60 | 7,296.09 | 102.00 |
