iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
120.85
-3.63 (-2.92%)
At close: Oct 16, 2025, 4:00 PM EDT
119.00
-1.85 (-1.53%)
Pre-market: Oct 17, 2025, 7:34 AM EDT
IYF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 16, 2025 | 124.00 | 124.08 | 120.30 | 120.85 | 120.85 | -2.92% | 410,048 |
Oct 15, 2025 | 125.30 | 125.65 | 123.73 | 124.48 | 124.48 | -0.06% | 198,468 |
Oct 14, 2025 | 122.69 | 125.47 | 122.09 | 124.55 | 124.55 | 1.10% | 205,629 |
Oct 13, 2025 | 122.83 | 123.53 | 122.50 | 123.20 | 123.20 | 1.12% | 204,715 |
Oct 10, 2025 | 124.99 | 125.53 | 121.79 | 121.83 | 121.83 | -2.33% | 521,102 |
Oct 9, 2025 | 125.13 | 125.57 | 124.35 | 124.73 | 124.73 | -0.18% | 206,223 |
Oct 8, 2025 | 125.82 | 125.85 | 124.50 | 124.95 | 124.95 | -0.50% | 156,214 |
Oct 7, 2025 | 125.98 | 126.21 | 124.98 | 125.58 | 125.58 | -0.04% | 120,486 |
Oct 6, 2025 | 126.33 | 126.53 | 124.88 | 125.63 | 125.63 | -0.03% | 206,931 |
Oct 3, 2025 | 124.97 | 126.14 | 124.97 | 125.67 | 125.67 | 0.76% | 374,550 |
Oct 2, 2025 | 124.91 | 125.09 | 124.16 | 124.72 | 124.72 | -0.19% | 1,585,046 |
Oct 1, 2025 | 126.03 | 126.11 | 124.93 | 124.96 | 124.96 | -1.33% | 374,468 |
Sep 30, 2025 | 126.93 | 127.52 | 125.47 | 126.64 | 126.64 | -0.41% | 385,868 |
Sep 29, 2025 | 127.25 | 127.25 | 126.44 | 127.16 | 127.16 | 0.32% | 301,295 |
Sep 26, 2025 | 126.32 | 127.30 | 126.23 | 126.76 | 126.76 | 0.83% | 99,576 |
Sep 25, 2025 | 125.66 | 126.32 | 125.20 | 125.72 | 125.72 | -0.21% | 274,587 |
Sep 24, 2025 | 126.70 | 126.95 | 125.74 | 125.98 | 125.98 | -0.47% | 137,958 |
Sep 23, 2025 | 126.77 | 128.08 | 126.25 | 126.58 | 126.58 | -0.09% | 129,041 |
Sep 22, 2025 | 126.19 | 126.91 | 126.09 | 126.70 | 126.70 | -0.31% | 242,092 |
Sep 19, 2025 | 127.04 | 127.41 | 126.29 | 127.10 | 127.10 | 0.27% | 148,212 |
Sep 18, 2025 | 126.31 | 127.33 | 126.10 | 126.76 | 126.76 | 0.52% | 279,203 |
Sep 17, 2025 | 125.44 | 126.83 | 125.07 | 126.11 | 126.11 | 0.79% | 507,600 |
Sep 16, 2025 | 125.61 | 125.61 | 124.53 | 125.12 | 125.12 | -0.69% | 259,940 |
Sep 15, 2025 | 126.76 | 126.98 | 125.80 | 125.99 | 125.60 | -0.35% | 277,729 |
Sep 12, 2025 | 126.60 | 127.04 | 126.21 | 126.43 | 126.04 | -0.30% | 174,949 |
Sep 11, 2025 | 125.04 | 126.91 | 124.81 | 126.81 | 126.42 | 1.60% | 280,628 |
Sep 10, 2025 | 124.72 | 125.42 | 124.45 | 124.81 | 124.42 | -0.02% | 201,537 |
Sep 9, 2025 | 124.09 | 125.40 | 124.09 | 124.84 | 124.45 | 0.36% | 334,804 |
Sep 8, 2025 | 124.26 | 124.46 | 123.53 | 124.39 | 124.01 | 0.38% | 254,593 |
Sep 5, 2025 | 126.35 | 126.58 | 123.27 | 123.92 | 123.54 | -1.74% | 375,144 |
Sep 4, 2025 | 125.02 | 126.12 | 124.90 | 126.11 | 125.72 | 1.17% | 248,309 |
Sep 3, 2025 | 124.56 | 124.84 | 123.75 | 124.65 | 124.26 | -0.14% | 239,111 |
Sep 2, 2025 | 124.92 | 124.92 | 123.65 | 124.82 | 124.43 | -0.72% | 300,759 |
Aug 29, 2025 | 125.65 | 126.08 | 125.37 | 125.73 | 125.34 | 0.10% | 234,721 |
Aug 28, 2025 | 125.84 | 125.84 | 125.26 | 125.61 | 125.22 | 0.14% | 195,684 |
Aug 27, 2025 | 125.00 | 125.92 | 125.00 | 125.44 | 125.05 | 0.20% | 245,240 |
Aug 26, 2025 | 124.07 | 125.29 | 123.91 | 125.19 | 124.80 | 0.76% | 130,751 |
Aug 25, 2025 | 124.89 | 125.02 | 124.24 | 124.25 | 123.87 | -0.57% | 262,921 |
Aug 22, 2025 | 123.46 | 125.39 | 123.46 | 124.96 | 124.57 | 1.69% | 600,194 |
Aug 21, 2025 | 122.92 | 123.22 | 122.29 | 122.88 | 122.50 | -0.32% | 1,170,272 |
Aug 20, 2025 | 122.87 | 123.56 | 122.20 | 123.27 | 122.89 | 0.37% | 629,732 |
Aug 19, 2025 | 122.79 | 123.31 | 122.40 | 122.81 | 122.43 | 0.05% | 365,123 |
Aug 18, 2025 | 122.34 | 122.82 | 122.10 | 122.75 | 122.37 | 0.12% | 1,353,508 |
Aug 15, 2025 | 124.43 | 124.47 | 122.50 | 122.60 | 122.22 | -1.10% | 300,359 |
Aug 14, 2025 | 123.27 | 124.03 | 122.97 | 123.96 | 123.58 | 0.36% | 140,151 |
Aug 13, 2025 | 123.63 | 123.98 | 122.79 | 123.52 | 123.14 | 0.33% | 205,859 |
Aug 12, 2025 | 122.02 | 123.26 | 122.02 | 123.11 | 122.73 | 1.38% | 777,070 |
Aug 11, 2025 | 121.65 | 121.99 | 121.29 | 121.44 | 121.06 | - | 141,012 |
Aug 8, 2025 | 121.19 | 121.77 | 120.79 | 121.44 | 121.06 | 0.81% | 179,679 |
Aug 7, 2025 | 122.08 | 122.11 | 120.17 | 120.46 | 120.09 | -0.82% | 300,981 |