Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
110.45
+1.65 (1.52%)
Dec 20, 2024, 4:00 PM EST - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024108.48111.31108.26110.45110.451.52%258,588
Dec 19, 2024109.96110.62108.80108.80108.800.17%226,904
Dec 18, 2024112.72112.74108.60108.61108.61-3.45%219,232
Dec 17, 2024113.25113.25112.13112.49112.49-1.51%160,854
Dec 16, 2024114.44114.49113.82114.22113.760.12%847,205
Dec 13, 2024114.75114.93113.97114.08113.62-0.30%364,647
Dec 12, 2024115.29115.40114.42114.42113.96-0.44%1,001,843
Dec 11, 2024115.26115.26114.62114.92114.460.20%211,657
Dec 10, 2024115.25115.38114.25114.69114.23-0.30%135,640
Dec 9, 2024117.03117.03115.04115.04114.57-1.63%427,284
Dec 6, 2024117.00117.48116.54116.95116.48-0.12%133,862
Dec 5, 2024117.06117.80116.91117.09116.620.33%252,669
Dec 4, 2024116.85116.89116.16116.70116.23-0.21%324,856
Dec 3, 2024118.08118.32116.84116.94116.47-0.61%310,634
Dec 2, 2024119.13119.13117.44117.66117.18-1.17%196,342
Nov 29, 2024119.47119.61118.91119.05118.570.07%92,544
Nov 27, 2024119.13119.90118.84118.97118.490.16%408,120
Nov 26, 2024118.53118.99117.88118.78118.300.14%139,166
Nov 25, 2024118.65119.03118.30118.61118.130.75%128,970
Nov 22, 2024116.46117.87116.44117.73117.251.14%167,434
Nov 21, 2024115.47116.86115.21116.40115.931.36%165,919
Nov 20, 2024115.56115.56114.12114.84114.38-0.15%160,409
Nov 19, 2024114.76115.47114.44115.01114.55-0.67%667,134
Nov 18, 2024115.57115.91114.95115.79115.320.41%198,361
Nov 15, 2024114.74115.62114.73115.32114.850.44%173,395
Nov 14, 2024115.46115.49114.55114.82114.36-0.21%157,821
Nov 13, 2024115.36116.06114.96115.06114.59-0.02%167,706
Nov 12, 2024115.35115.56114.64115.08114.61-0.37%133,478
Nov 11, 2024114.86116.02114.84115.51115.041.82%437,105
Nov 8, 2024113.18114.00112.73113.45112.990.83%229,390
Nov 7, 2024114.17114.17112.24112.52112.07-1.75%519,458
Nov 6, 2024113.07114.66112.25114.52114.066.85%631,470
Nov 5, 2024106.02107.18106.02107.18106.751.25%90,377
Nov 4, 2024106.64106.64105.28105.86105.43-0.71%93,357
Nov 1, 2024107.12107.88106.56106.62106.19-0.11%108,442
Oct 31, 2024107.88108.22106.74106.74106.31-1.54%108,441
Oct 30, 2024108.08109.17108.08108.41107.970.19%47,231
Oct 29, 2024108.40108.78108.13108.20107.76-0.37%59,498
Oct 28, 2024107.74108.78107.74108.60108.161.28%102,540
Oct 25, 2024109.03109.15106.99107.23106.80-1.29%66,816
Oct 24, 2024108.55108.63107.94108.63108.190.33%72,873
Oct 23, 2024108.32108.64107.76108.27107.83-0.29%101,991
Oct 22, 2024108.37108.72107.67108.58108.14-0.12%123,574
Oct 21, 2024109.52109.52108.52108.71108.27-0.93%388,499
Oct 18, 2024109.63109.86109.26109.73109.290.13%1,576,720
Oct 17, 2024109.74110.10109.56109.59109.150.41%487,264
Oct 16, 2024108.46109.26108.36109.14108.701.06%109,191
Oct 15, 2024108.55109.18107.89107.99107.550.24%94,580
Oct 14, 2024107.10107.80106.89107.73107.290.76%938,827
Oct 11, 2024105.27107.22105.27106.92106.492.26%144,735
Oct 10, 2024104.87105.06104.23104.56104.14-0.37%72,803
Oct 9, 2024103.90105.17103.69104.95104.530.99%79,243
Oct 8, 2024103.70104.12103.57103.92103.500.62%222,781
Oct 7, 2024104.53104.58102.82103.28102.86-1.35%173,955
Oct 4, 2024103.84104.75103.55104.69104.271.94%789,594
Oct 3, 2024102.83102.87102.15102.70102.28-0.47%56,690
Oct 2, 2024103.16103.56102.70103.18102.760.07%101,722
Oct 1, 2024103.53103.62102.41103.11102.69-0.76%268,635
Sep 30, 2024103.28103.92102.73103.90103.480.42%175,976
Sep 27, 2024103.55104.11103.23103.47103.050.25%929,521
Sep 26, 2024103.16103.47102.76103.21102.790.45%245,888
Sep 25, 2024103.42103.43102.57102.75102.33-0.97%386,545
Sep 24, 2024104.07104.13103.33103.76102.98-0.36%264,122
Sep 23, 2024104.36104.84103.95104.13103.34-0.12%164,760
Sep 20, 2024104.28104.28103.72104.26103.47-0.23%83,435
Sep 19, 2024104.30104.75103.38104.50103.711.33%560,870
Sep 18, 2024103.40104.34102.87103.13102.35-0.15%451,016
Sep 17, 2024103.06103.74102.89103.29102.510.48%489,582
Sep 16, 2024101.83102.80101.83102.80102.021.40%118,236
Sep 13, 2024101.15101.69101.12101.38100.610.46%72,540
Sep 12, 2024100.89101.09100.18100.92100.160.32%71,229
Sep 11, 2024100.78100.7898.62100.6099.84-0.60%1,035,157
Sep 10, 2024102.65102.65100.06101.21100.44-1.00%63,192
Sep 9, 2024101.77102.88101.75102.23101.461.20%51,177
Sep 6, 2024102.76103.26100.82101.02100.26-1.80%102,796
Sep 5, 2024104.31104.32102.36102.87102.09-0.90%298,466
Sep 4, 2024103.89104.64103.35103.80103.01-0.12%127,406
Sep 3, 2024104.54105.20103.47103.92103.13-1.08%720,136
Aug 30, 2024104.24105.12103.80105.05104.261.11%46,006
Aug 29, 2024103.67104.33102.87103.90103.110.57%71,434
Aug 28, 2024102.75103.79102.70103.31102.530.33%74,521
Aug 27, 2024102.66103.10102.66102.97102.190.23%400,869
Aug 26, 2024102.77103.32102.49102.73101.950.31%363,779
Aug 23, 2024101.57102.68101.53102.41101.641.14%39,809
Aug 22, 2024100.81101.26100.74101.26100.490.54%129,436
Aug 21, 2024100.86100.86100.14100.7299.96-67,246
Aug 20, 2024101.19101.19100.57100.7299.96-0.57%175,692
Aug 19, 2024100.61101.30100.61101.30100.530.69%124,021
Aug 16, 202499.63100.6199.63100.6199.850.70%36,497
Aug 15, 2024100.14100.4499.6999.9199.150.88%94,428
Aug 14, 202497.9199.1897.9199.0498.291.43%77,243
Aug 13, 202497.3997.7296.7097.6496.900.89%77,226
Aug 12, 202497.6497.8696.6596.7896.05-0.60%157,180
Aug 9, 202496.8797.5596.5197.3696.620.54%58,369
Aug 8, 202495.9197.0495.9196.8496.111.69%160,743
Aug 7, 202496.4997.1495.1795.2394.510.03%85,454
Aug 6, 202494.2296.3994.1195.2094.481.46%425,028
Aug 5, 202493.5794.6192.8393.8393.12-2.91%229,647
Aug 2, 202498.1698.2395.9896.6495.91-2.86%98,689
Aug 1, 2024101.44101.6098.9199.4998.74-1.78%232,678