Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
133.63
-0.93 (-0.69%)
Jul 17, 2026, 4:00 PM EDT - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026133.86135.27133.34133.63133.63-0.69%128,012
Jul 16, 2026134.63134.93133.85134.56134.560.04%1,075,457
Jul 15, 2026133.60135.00133.60134.50134.500.64%190,526
Jul 14, 2026132.50135.05132.44133.64133.640.26%202,711
Jul 13, 2026133.47133.75132.26133.30133.300.26%503,681
Jul 10, 2026133.47133.62132.33132.95132.950.34%162,592
Jul 9, 2026131.52132.95131.36132.50132.500.97%71,893
Jul 8, 2026132.93132.93131.08131.23131.23-1.77%446,497
Jul 7, 2026134.26134.72133.50133.60133.60-0.01%385,727
Jul 6, 2026132.06133.62132.06133.62133.621.31%859,648
Jul 2, 2026131.32131.92130.71131.89131.891.27%372,480
Jul 1, 2026127.71130.89127.71130.23130.232.13%201,900
Jun 30, 2026127.55128.16126.96127.51127.51-0.16%197,277
Jun 29, 2026127.78128.33127.55127.72127.72-0.10%383,843
Jun 26, 2026127.77128.39126.71127.85127.850.18%116,239
Jun 25, 2026128.59130.23127.45127.62127.62-0.44%170,130
Jun 24, 2026129.04129.14128.12128.19128.19-0.70%146,791
Jun 23, 2026128.25129.37128.11129.09129.090.41%138,990
Jun 22, 2026128.08129.12128.08128.56128.560.74%117,438
Jun 18, 2026129.91129.91127.37127.61127.61-0.99%195,144
Jun 17, 2026129.34130.74128.46128.89128.89-0.52%1,451,503
Jun 16, 2026128.78129.82128.62129.57129.571.23%165,043
Jun 15, 2026128.89129.13127.74128.00128.000.26%120,285
Jun 12, 2026126.89128.54126.72128.05127.671.38%1,089,656
Jun 11, 2026125.56126.58124.88126.31125.931.00%135,924
Jun 10, 2026125.31126.40125.06125.06124.69-0.28%231,881
Jun 9, 2026125.03126.10124.32125.41125.040.88%205,571
Jun 8, 2026124.96125.47124.28124.31123.94-0.55%219,042
Jun 5, 2026125.29125.43124.47125.00124.630.15%208,712
Jun 4, 2026122.96125.04122.96124.81124.442.61%137,631
Jun 3, 2026122.03122.06120.88121.63121.27-1.13%178,487
Jun 2, 2026122.03123.46121.59123.02122.650.38%161,208
Jun 1, 2026122.00122.93121.78122.55122.19-0.25%136,334
May 29, 2026122.24123.16121.92122.86122.500.56%118,195
May 28, 2026121.96122.65121.59122.17121.81-0.28%108,733
May 27, 2026123.65123.97122.19122.51122.15-1.05%319,913
May 26, 2026124.07124.64123.52123.81123.440.02%87,952
May 22, 2026123.78124.26123.61123.79123.420.32%76,177
May 21, 2026122.52123.50122.11123.40123.030.35%149,959
May 20, 2026121.88123.16120.95122.97122.601.19%140,713
May 19, 2026122.73122.93121.42121.52121.16-1.20%1,101,843
May 18, 2026121.55123.37121.55122.99122.621.01%714,552
May 15, 2026122.47122.58121.52121.76121.40-0.60%177,338
May 14, 2026122.42123.06122.17122.50122.140.61%98,660
May 13, 2026122.06122.37121.60121.76121.40-1.01%141,186
May 12, 2026122.14123.17121.14123.00122.630.70%94,393
May 11, 2026122.64122.93121.79122.14121.78-0.39%110,262
May 8, 2026123.56123.67122.26122.62122.26-0.38%119,198
May 7, 2026123.99124.43122.85123.09122.72-0.92%122,833
May 6, 2026124.36125.04124.20124.23123.860.69%131,736