Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
114.84
-0.17 (-0.15%)
At close: Nov 20, 2024, 4:00 PM
114.85
+0.01 (0.01%)
Pre-market: Nov 21, 2024, 8:00 AM EST

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024115.56115.56114.12114.84114.84-0.15%160,409
Nov 19, 2024114.76115.47114.44115.01115.01-0.67%667,134
Nov 18, 2024115.57115.91114.95115.79115.790.41%198,361
Nov 15, 2024114.74115.62114.73115.32115.320.44%173,395
Nov 14, 2024115.46115.49114.55114.82114.82-0.21%157,821
Nov 13, 2024115.36116.06114.96115.06115.06-0.02%167,706
Nov 12, 2024115.35115.56114.64115.08115.08-0.37%133,478
Nov 11, 2024114.86116.02114.84115.51115.511.82%437,105
Nov 8, 2024113.18114.00112.73113.45113.450.83%229,390
Nov 7, 2024114.17114.17112.24112.52112.52-1.75%519,458
Nov 6, 2024113.07114.66112.25114.52114.526.85%631,470
Nov 5, 2024106.02107.18106.02107.18107.181.25%90,377
Nov 4, 2024106.64106.64105.28105.86105.86-0.71%93,357
Nov 1, 2024107.12107.88106.56106.62106.62-0.11%108,442
Oct 31, 2024107.88108.22106.74106.74106.74-1.54%108,441
Oct 30, 2024108.08109.17108.08108.41108.410.19%47,231
Oct 29, 2024108.40108.78108.13108.20108.20-0.37%59,498
Oct 28, 2024107.74108.78107.74108.60108.601.28%102,540
Oct 25, 2024109.03109.15106.99107.23107.23-1.29%66,816
Oct 24, 2024108.55108.63107.94108.63108.630.33%72,873
Oct 23, 2024108.32108.64107.76108.27108.27-0.29%101,991
Oct 22, 2024108.37108.72107.67108.58108.58-0.12%123,574
Oct 21, 2024109.52109.52108.52108.71108.71-0.93%388,499
Oct 18, 2024109.63109.86109.26109.73109.730.13%1,576,720
Oct 17, 2024109.74110.10109.56109.59109.590.41%487,264
Oct 16, 2024108.46109.26108.36109.14109.141.06%109,191
Oct 15, 2024108.55109.18107.89107.99107.990.24%94,580
Oct 14, 2024107.10107.80106.89107.73107.730.76%938,827
Oct 11, 2024105.27107.22105.27106.92106.922.26%144,735
Oct 10, 2024104.87105.06104.23104.56104.56-0.37%72,803
Oct 9, 2024103.90105.17103.69104.95104.950.99%79,243
Oct 8, 2024103.70104.12103.57103.92103.920.62%222,781
Oct 7, 2024104.53104.58102.82103.28103.28-1.35%173,955
Oct 4, 2024103.84104.75103.55104.69104.691.94%789,594
Oct 3, 2024102.83102.87102.15102.70102.70-0.47%56,690
Oct 2, 2024103.16103.56102.70103.18103.180.07%101,722
Oct 1, 2024103.53103.62102.41103.11103.11-0.76%268,635
Sep 30, 2024103.28103.92102.73103.90103.900.42%175,976
Sep 27, 2024103.55104.11103.23103.47103.470.25%929,521
Sep 26, 2024103.16103.47102.76103.21103.210.45%245,888
Sep 25, 2024103.42103.43102.57102.75102.75-0.97%386,545
Sep 24, 2024104.07104.13103.33103.76103.39-0.36%264,122
Sep 23, 2024104.36104.84103.95104.13103.76-0.12%164,760
Sep 20, 2024104.28104.28103.72104.26103.89-0.23%83,435
Sep 19, 2024104.30104.75103.38104.50104.131.33%560,870
Sep 18, 2024103.40104.34102.87103.13102.77-0.15%451,016
Sep 17, 2024103.06103.74102.89103.29102.930.48%489,582
Sep 16, 2024101.83102.80101.83102.80102.441.40%118,236
Sep 13, 2024101.15101.69101.12101.38101.020.46%72,540
Sep 12, 2024100.89101.09100.18100.92100.560.32%71,229
Sep 11, 2024100.78100.7898.62100.60100.24-0.60%1,035,157
Sep 10, 2024102.65102.65100.06101.21100.85-1.00%63,192
Sep 9, 2024101.77102.88101.75102.23101.871.20%51,177
Sep 6, 2024102.76103.26100.82101.02100.66-1.80%102,796
Sep 5, 2024104.31104.32102.36102.87102.51-0.90%298,466
Sep 4, 2024103.89104.64103.35103.80103.43-0.12%127,406
Sep 3, 2024104.54105.20103.47103.92103.55-1.08%720,136
Aug 30, 2024104.24105.12103.80105.05104.681.11%46,006
Aug 29, 2024103.67104.33102.87103.90103.530.57%71,434
Aug 28, 2024102.75103.79102.70103.31102.950.33%74,521
Aug 27, 2024102.66103.10102.66102.97102.610.23%400,869
Aug 26, 2024102.77103.32102.49102.73102.370.31%363,779
Aug 23, 2024101.57102.68101.53102.41102.051.14%39,809
Aug 22, 2024100.81101.26100.74101.26100.900.54%129,436
Aug 21, 2024100.86100.86100.14100.72100.36-67,246
Aug 20, 2024101.19101.19100.57100.72100.36-0.57%175,692
Aug 19, 2024100.61101.30100.61101.30100.940.69%124,021
Aug 16, 202499.63100.6199.63100.61100.250.70%36,497
Aug 15, 2024100.14100.4499.6999.9199.560.88%94,428
Aug 14, 202497.9199.1897.9199.0498.691.43%77,243
Aug 13, 202497.3997.7296.7097.6497.300.89%77,226
Aug 12, 202497.6497.8696.6596.7896.44-0.60%157,180
Aug 9, 202496.8797.5596.5197.3697.020.54%58,369
Aug 8, 202495.9197.0495.9196.8496.501.69%160,743
Aug 7, 202496.4997.1495.1795.2394.890.03%85,454
Aug 6, 202494.2296.3994.1195.2094.861.46%425,028
Aug 5, 202493.5794.6192.8393.8393.50-2.91%229,647
Aug 2, 202498.1698.2395.9896.6496.30-2.86%98,689
Aug 1, 2024101.44101.6098.9199.4999.14-1.78%232,678
Jul 31, 2024101.95102.17101.21101.29100.93-0.42%270,678
Jul 30, 2024101.14102.11101.14101.72101.361.06%118,736
Jul 29, 2024101.31101.34100.41100.65100.29-0.53%72,696
Jul 26, 2024100.39101.40100.28101.19100.831.42%1,765,624
Jul 25, 202499.17101.0199.1799.7799.420.66%147,173
Jul 24, 2024100.10100.5398.9899.1298.77-1.10%106,157
Jul 23, 202499.99100.6699.89100.2299.870.33%106,960
Jul 22, 202499.4099.8998.8999.8999.540.65%125,532
Jul 19, 202499.96100.0799.0799.2498.89-0.72%779,013
Jul 18, 2024100.99101.8899.7099.9699.61-1.38%126,816
Jul 17, 2024100.47101.47100.47101.36101.000.58%1,163,103
Jul 16, 202499.62100.7899.62100.78100.421.35%572,960
Jul 15, 202498.2099.6398.2099.4499.091.53%291,771
Jul 12, 202497.5198.2997.3097.9497.590.24%838,639
Jul 11, 202496.9497.7696.7697.7197.371.04%168,646
Jul 10, 202495.8796.7295.8296.7096.360.90%495,827
Jul 9, 202495.1296.4595.0395.8495.500.82%45,996
Jul 8, 202495.3495.8194.9295.0694.720.03%53,567
Jul 5, 202495.3095.3094.5895.0394.69-0.37%47,929
Jul 3, 202495.7695.8895.3495.3895.04-0.29%39,757
Jul 2, 202494.6695.7194.6395.6695.320.84%77,039