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 |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 6,003.00 | 60.00 | 1.01% | 5,954.00 | 6,011.00 | 5,774.00 | 1.00 |
| Jul 20 2024 | 5,943.00 | -35.00 | -0.59% | 5,972.00 | 5,986.00 | 5,900.00 | 1.00 |
| Jul 19 2024 | 5,978.00 | 153.00 | 2.63% | 5,784.00 | 5,980.00 | 5,717.00 | 4.00 |
| Jul 18 2024 | 5,825.00 | -238.00 | -3.93% | 6,185.00 | 6,185.00 | 5,750.00 | 5.00 |
| Jul 17 2024 | 6,063.00 | 47.00 | 0.78% | 6,016.00 | 6,160.00 | 5,966.00 | 2.00 |
| Jul 16 2024 | 6,016.00 | -150.00 | -2.43% | 6,185.00 | 6,196.00 | 5,848.00 | 4.00 |
| Jul 15 2024 | 6,166.00 | 202.00 | 3.39% | 5,999.00 | 6,166.00 | 5,958.00 | 1.00 |
| Jul 14 2024 | 5,964.00 | 148.00 | 2.54% | 5,825.00 | 5,968.00 | 5,776.00 | 2.00 |
| Jul 13 2024 | 5,816.00 | 94.00 | 1.64% | 5,800.00 | 5,852.00 | 5,738.00 | 0.00 |
| Jul 12 2024 | 5,722.00 | 0.00 | 0.00% | 5,722.00 | 5,722.00 | 5,722.00 | 0.00 |
| Jul 11 2024 | 5,722.00 | -74.00 | -1.28% | 5,769.00 | 5,902.00 | 5,705.00 | 2.00 |
| Jul 10 2024 | 5,796.00 | 9.00 | 0.16% | 5,855.00 | 5,942.00 | 5,782.00 | 12.00 |
| Jul 09 2024 | 5,787.00 | 100.00 | 1.76% | 5,693.00 | 5,894.00 | 5,691.00 | 1.00 |
| Jul 08 2024 | 5,687.00 | 58.00 | 1.03% | 5,601.00 | 5,724.00 | 5,460.00 | 9.00 |
| Jul 07 2024 | 5,629.00 | -596.00 | -9.57% | 6,112.00 | 6,166.00 | 5,629.00 | 5.00 |
| Jul 06 2024 | 6,225.00 | -44.00 | -0.70% | 6,230.00 | 6,375.00 | 6,078.00 | 4.00 |
| Jul 05 2024 | 6,269.00 | 425.00 | 7.27% | 5,699.00 | 6,340.00 | 5,254.00 | 21.00 |
| Jul 04 2024 | 5,844.00 | -570.00 | -8.89% | 6,441.00 | 6,441.00 | 5,775.00 | 10.00 |
| Jul 03 2024 | 6,414.00 | -309.00 | -4.60% | 6,836.00 | 6,908.00 | 6,412.00 | 8.00 |
| Jul 02 2024 | 6,723.00 | 212.00 | 3.26% | 6,518.00 | 6,799.00 | 6,518.00 | 3.00 |
| Jul 01 2024 | 6,511.00 | 125.00 | 1.96% | 6,376.00 | 6,631.00 | 6,324.00 | 1.00 |
| Jun 30 2024 | 6,386.00 | 28.00 | 0.44% | 6,314.00 | 6,496.00 | 6,314.00 | 0.00 |
| Jun 29 2024 | 6,358.00 | 26.00 | 0.41% | 6,347.00 | 6,623.00 | 6,287.00 | 6.00 |
| Jun 28 2024 | 6,332.00 | 255.00 | 4.20% | 6,120.00 | 6,663.00 | 5,971.00 | 17.00 |
| Jun 27 2024 | 6,077.00 | 230.00 | 3.93% | 5,808.00 | 6,083.00 | 5,792.00 | 2.00 |
| Jun 26 2024 | 5,847.00 | 13.00 | 0.22% | 5,830.00 | 5,884.00 | 5,743.00 | 0.00 |
| Jun 25 2024 | 5,834.00 | 76.00 | 1.32% | 5,813.00 | 5,864.00 | 5,778.00 | 0.00 |
| Jun 24 2024 | 5,758.00 | -7.00 | -0.12% | 5,759.00 | 6,117.00 | 5,650.00 | 33.00 |
| Jun 23 2024 | 5,765.00 | -72.00 | -1.23% | 5,871.00 | 5,895.00 | 5,765.00 | 1.00 |
| Jun 22 2024 | 5,837.00 | -3.00 | -0.05% | 5,785.00 | 5,875.00 | 5,774.00 | 0.00 |
| Jun 21 2024 | 5,840.00 | -86.00 | -1.45% | 5,865.00 | 5,935.00 | 5,802.00 | 0.00 |
| Jun 20 2024 | 5,926.00 | 2.00 | 0.03% | 5,923.00 | 6,063.00 | 5,899.00 | 1.00 |
| Jun 19 2024 | 5,924.00 | 145.00 | 2.51% | 5,786.00 | 6,094.00 | 5,771.00 | 24.00 |
| Jun 18 2024 | 5,779.00 | -209.00 | -3.49% | 5,964.00 | 5,968.00 | 5,402.00 | 11.00 |
| Jun 17 2024 | 5,988.00 | -225.00 | -3.62% | 6,223.00 | 6,223.00 | 5,832.00 | 1.00 |
| Jun 16 2024 | 6,213.00 | -80.00 | -1.27% | 6,304.00 | 6,304.00 | 6,213.00 | 0.00 |
| Jun 15 2024 | 6,293.00 | 172.00 | 2.81% | 6,132.00 | 6,293.00 | 6,124.00 | 0.00 |
| Jun 14 2024 | 6,121.00 | -23.00 | -0.37% | 6,143.00 | 6,329.00 | 6,004.00 | 3.00 |
| Jun 13 2024 | 6,144.00 | -231.00 | -3.62% | 6,256.00 | 6,309.00 | 6,124.00 | 2.00 |
| Jun 12 2024 | 6,375.00 | 183.00 | 2.96% | 6,234.00 | 6,452.00 | 6,234.00 | 1.00 |
| Jun 11 2024 | 6,192.00 | -217.00 | -3.39% | 6,349.00 | 6,362.00 | 6,100.00 | 6.00 |
| Jun 10 2024 | 6,409.00 | -116.00 | -1.78% | 6,505.00 | 6,509.00 | 6,376.00 | 2.00 |
| Jun 09 2024 | 6,525.00 | 139.00 | 2.18% | 6,401.00 | 6,565.00 | 6,332.00 | 5.00 |
| Jun 08 2024 | 6,386.00 | -235.00 | -3.55% | 6,590.00 | 6,663.00 | 6,367.00 | 2.00 |
| Jun 07 2024 | 6,621.00 | -385.00 | -5.50% | 7,005.00 | 7,014.00 | 5,945.00 | 47.00 |
| Jun 06 2024 | 7,006.00 | -95.00 | -1.34% | 7,112.00 | 7,137.00 | 6,951.00 | 1.00 |
| Jun 05 2024 | 7,101.00 | 38.00 | 0.54% | 7,085.00 | 7,171.00 | 7,021.00 | 4.00 |
| Jun 04 2024 | 7,063.00 | 114.00 | 1.64% | 6,936.00 | 7,069.00 | 6,936.00 | 1.00 |
| Jun 03 2024 | 6,949.00 | 67.00 | 0.97% | 6,887.00 | 7,034.00 | 6,887.00 | 1.00 |
| Jun 02 2024 | 6,882.00 | -15.00 | -0.22% | 6,898.00 | 7,040.00 | 6,843.00 | 4.00 |
| Jun 01 2024 | 6,897.00 | -74.00 | -1.06% | 6,938.00 | 6,938.00 | 6,897.00 | 0.00 |
| May 31 2024 | 6,971.00 | -58.00 | -0.83% | 7,006.00 | 7,079.00 | 6,940.00 | 2.00 |
| May 30 2024 | 7,029.00 | -135.00 | -1.88% | 7,135.00 | 7,170.00 | 6,948.00 | 3.00 |
| May 29 2024 | 7,164.00 | -42.00 | -0.58% | 7,171.00 | 7,242.00 | 7,131.00 | 0.00 |
| May 28 2024 | 7,206.00 | -117.00 | -1.60% | 7,254.00 | 7,311.00 | 7,166.00 | 0.00 |
| May 27 2024 | 7,323.00 | 85.00 | 1.17% | 7,193.00 | 7,381.00 | 7,193.00 | 3.00 |
| May 26 2024 | 7,238.00 | -2.00 | -0.03% | 7,324.00 | 7,324.00 | 7,203.00 | 2.00 |
| May 25 2024 | 7,240.00 | 159.00 | 2.25% | 7,128.00 | 7,485.00 | 7,054.00 | 9.00 |
| May 24 2024 | 7,081.00 | 70.00 | 1.00% | 6,999.00 | 7,095.00 | 6,852.00 | 2.00 |
| May 23 2024 | 7,011.00 | -185.00 | -2.57% | 7,192.00 | 7,225.00 | 6,729.00 | 13.00 |
| May 22 2024 | 7,196.00 | -44.00 | -0.61% | 7,269.00 | 7,301.00 | 7,109.00 | 1.00 |
| May 21 2024 | 7,240.00 | -5.00 | -0.07% | 7,259.00 | 7,399.00 | 7,162.00 | 4.00 |
| May 20 2024 | 7,245.00 | 456.00 | 6.72% | 6,810.00 | 7,245.00 | 6,752.00 | 7.00 |
| May 19 2024 | 6,789.00 | -200.00 | -2.86% | 7,025.00 | 7,025.00 | 6,780.00 | 0.00 |
| May 18 2024 | 6,989.00 | 5.00 | 0.07% | 6,987.00 | 7,055.00 | 6,984.00 | 2.00 |
| May 17 2024 | 6,984.00 | 225.00 | 3.33% | 6,772.00 | 6,997.00 | 6,758.00 | 2.00 |
| May 16 2024 | 6,759.00 | -36.00 | -0.53% | 6,797.00 | 6,856.00 | 6,651.00 | 1.00 |
| May 15 2024 | 6,795.00 | 164.00 | 2.47% | 6,651.00 | 6,856.00 | 6,584.00 | 5.00 |
| May 14 2024 | 6,631.00 | -35.00 | -0.53% | 6,664.00 | 6,736.00 | 6,549.00 | 0.00 |
| May 13 2024 | 6,666.00 | -69.00 | -1.02% | 6,770.00 | 6,772.00 | 6,585.00 | 0.00 |
| May 12 2024 | 6,735.00 | -64.00 | -0.94% | 6,788.00 | 6,808.00 | 6,699.00 | 0.00 |
| May 11 2024 | 6,799.00 | -10.00 | -0.15% | 6,805.00 | 6,842.00 | 6,746.00 | 2.00 |
| May 10 2024 | 6,809.00 | -218.00 | -3.10% | 7,004.00 | 7,066.00 | 6,772.00 | 1.00 |
| May 09 2024 | 7,027.00 | 38.00 | 0.54% | 7,050.00 | 7,071.00 | 6,837.00 | 3.00 |
| May 08 2024 | 6,989.00 | 113.00 | 1.64% | 6,798.00 | 7,040.00 | 6,798.00 | 6.00 |
| May 07 2024 | 6,876.00 | -28.00 | -0.41% | 6,873.00 | 6,989.00 | 6,842.00 | 1.00 |
| May 06 2024 | 6,904.00 | -152.00 | -2.15% | 7,054.00 | 7,172.00 | 6,852.00 | 1.00 |
| May 05 2024 | 7,056.00 | 105.00 | 1.51% | 6,909.00 | 7,109.00 | 6,864.00 | 7.00 |
| May 04 2024 | 6,951.00 | -55.00 | -0.79% | 6,968.00 | 7,052.00 | 6,911.00 | 1.00 |
| May 03 2024 | 7,006.00 | 79.00 | 1.14% | 6,872.00 | 7,030.00 | 6,780.00 | 4.00 |
| May 02 2024 | 6,927.00 | 120.00 | 1.76% | 6,817.00 | 6,943.00 | 6,728.00 | 1.00 |
| May 01 2024 | 6,807.00 | 124.00 | 1.86% | 6,651.00 | 6,807.00 | 6,358.00 | 2.00 |
| Apr 30 2024 | 6,683.00 | -186.00 | -2.71% | 6,946.00 | 6,946.00 | 6,497.00 | 1.00 |
| Apr 29 2024 | 6,869.00 | -74.00 | -1.07% | 6,946.00 | 6,950.00 | 6,710.00 | 1.00 |
| Apr 28 2024 | 6,943.00 | -138.00 | -1.95% | 7,114.00 | 7,187.00 | 6,943.00 | 1.00 |
| Apr 27 2024 | 7,081.00 | 82.00 | 1.17% | 6,955.00 | 7,089.00 | 6,916.00 | 0.00 |
| Apr 26 2024 | 6,999.00 | -57.00 | -0.81% | 7,062.00 | 7,062.00 | 6,896.00 | 1.00 |
| Apr 25 2024 | 7,056.00 | 93.00 | 1.34% | 7,044.00 | 7,139.00 | 6,817.00 | 22.00 |
| Apr 24 2024 | 6,963.00 | -399.00 | -5.42% | 7,355.00 | 7,512.00 | 6,894.00 | 26.00 |
| Apr 23 2024 | 7,362.00 | -105.00 | -1.41% | 7,472.00 | 7,598.00 | 7,361.00 | 15.00 |
