Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
129.86
-0.36 (-0.28%)
At close: Dec 30, 2025, 4:00 PM EST
129.86
0.00 (0.00%)
After-hours: Dec 30, 2025, 6:30 PM EST

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025130.85130.95130.09130.22130.22-0.48%226,735
Dec 26, 2025131.24131.24130.55130.85130.85-0.21%117,497
Dec 24, 2025130.74131.56130.46131.12131.120.44%115,229
Dec 23, 2025130.32130.88130.32130.54130.540.15%200,522
Dec 22, 2025128.93130.54128.93130.35130.351.27%154,830
Dec 19, 2025128.24129.20128.24128.72128.720.59%442,106
Dec 18, 2025128.79129.20127.67127.97127.97-0.16%165,462
Dec 17, 2025128.42129.17128.09128.18128.18-0.01%276,496
Dec 16, 2025129.14129.45127.80128.19128.19-1.14%580,348
Dec 15, 2025130.21130.50129.27129.67129.100.11%365,251
Dec 12, 2025130.14130.21129.01129.53128.96-0.04%500,117
Dec 11, 2025128.02129.96128.02129.58129.011.21%659,516
Dec 10, 2025126.55128.51126.20128.03127.471.26%264,709
Dec 9, 2025126.68128.04126.40126.44125.88-0.20%441,956
Dec 8, 2025126.96127.04126.27126.69126.13-0.20%292,760
Dec 5, 2025126.81127.44126.71126.95126.39-0.20%1,207,020
Dec 4, 2025126.61127.50126.61127.21126.650.51%571,773
Dec 3, 2025124.94126.67124.94126.57126.011.33%159,206
Dec 2, 2025125.36125.49124.53124.91124.36-0.10%232,467
Dec 1, 2025125.20125.97124.97125.04124.49-0.74%188,691
Nov 28, 2025125.41126.48125.38125.97125.410.71%146,300
Nov 26, 2025124.16125.57124.16125.08124.530.92%266,567
Nov 25, 2025122.73124.19122.34123.94123.391.28%264,645
Nov 24, 2025121.95122.65120.98122.37121.830.49%504,214
Nov 21, 2025121.42122.38120.32121.77121.230.94%296,221
Nov 20, 2025122.88123.82120.53120.64120.11-1.00%261,059
Nov 19, 2025121.43122.00121.05121.86121.320.35%210,875
Nov 18, 2025120.83122.40120.77121.43120.890.10%255,832
Nov 17, 2025123.74123.74120.78121.31120.77-1.96%380,085
Nov 14, 2025124.00124.53123.01123.73123.18-0.59%331,601
Nov 13, 2025126.03126.40124.33124.47123.92-1.46%372,107
Nov 12, 2025125.14126.78125.14126.31125.751.06%273,290
Nov 11, 2025124.63125.41124.48124.98124.430.36%181,485
Nov 10, 2025124.39124.98123.82124.53123.980.38%365,335
Nov 7, 2025122.54124.06122.08124.06123.511.08%605,389
Nov 6, 2025123.04123.51122.27122.73122.19-0.39%790,745
Nov 5, 2025122.95123.90122.14123.21122.670.34%304,577
Nov 4, 2025121.73123.29121.56122.79122.250.41%1,084,486
Nov 3, 2025122.43122.43121.03122.29121.75-0.25%1,920,536
Oct 31, 2025121.56122.86121.56122.60122.060.46%707,202
Oct 30, 2025121.51123.27121.51122.04121.500.29%607,399
Oct 29, 2025122.49122.83121.22121.69121.15-1.15%485,794
Oct 28, 2025124.02124.02122.98123.10122.56-0.73%280,627
Oct 27, 2025124.03124.26123.75124.01123.460.47%342,498
Oct 24, 2025122.71123.79122.71123.43122.891.20%200,649
Oct 23, 2025122.04122.31121.38121.97121.430.21%152,576
Oct 22, 2025122.65122.65120.92121.72121.18-0.61%322,101
Oct 21, 2025122.73123.39122.46122.47121.93-0.28%309,798
Oct 20, 2025121.82123.14121.82122.82122.281.25%362,420
Oct 17, 2025121.04121.69120.45121.30120.760.37%446,476