Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
122.62
-0.47 (-0.38%)
May 8, 2026, 4:00 PM EDT - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026123.56123.67122.26122.62122.62-0.38%119,198
May 7, 2026123.99124.43122.85123.09123.09-0.92%122,832
May 6, 2026124.36125.04124.20124.23124.230.69%131,736
May 5, 2026123.22123.86122.80123.38123.380.42%114,454
May 4, 2026123.50124.39122.58122.86122.86-0.82%276,122
May 1, 2026124.84125.45123.85123.88123.88-0.37%147,771
Apr 30, 2026122.40124.49122.40124.34124.340.95%64,955
Apr 29, 2026123.88124.18122.64123.17123.17-0.94%112,996
Apr 28, 2026124.86125.31124.17124.34124.340.19%102,806
Apr 27, 2026123.04124.43123.04124.11124.110.65%121,339
Apr 24, 2026123.89123.96123.21123.31123.31-0.71%107,212
Apr 23, 2026124.64125.07123.09124.19124.19-0.58%126,209
Apr 22, 2026125.89126.11124.74124.91124.91-0.30%141,988
Apr 21, 2026126.14127.15125.08125.29125.29-0.46%137,064
Apr 20, 2026124.95126.12124.90125.87125.870.42%81,866
Apr 17, 2026125.11126.57125.02125.34125.340.85%245,595
Apr 16, 2026124.60125.04123.97124.28124.28-0.29%176,775
Apr 15, 2026124.40125.12124.00124.64124.640.65%149,685
Apr 14, 2026123.42124.16123.22123.84123.840.26%192,192
Apr 13, 2026120.70123.54120.70123.52123.521.65%83,512
Apr 10, 2026122.65122.67121.18121.51121.51-1.07%119,769
Apr 9, 2026121.82123.34121.61122.82122.820.34%130,130
Apr 8, 2026122.29122.93121.81122.40122.402.62%210,312
Apr 7, 2026118.53119.54118.38119.27119.270.11%243,183
Apr 6, 2026118.27119.35118.27119.14119.140.62%151,989
Apr 2, 2026116.45119.06116.15118.40118.400.29%311,476
Apr 1, 2026118.63118.98117.61118.06118.060.34%327,902
Mar 31, 2026116.47117.98115.66117.66117.662.27%1,816,801
Mar 30, 2026114.92116.05114.52115.05115.050.94%1,769,643
Mar 27, 2026116.03116.03113.62113.98113.98-2.34%769,372
Mar 26, 2026116.85117.70116.33116.71116.71-0.60%226,371
Mar 25, 2026118.23118.93116.76117.41117.410.08%346,343
Mar 24, 2026116.28118.15116.23117.32117.320.04%298,351
Mar 23, 2026118.21118.74117.14117.27117.270.89%862,258
Mar 20, 2026116.22116.92115.59116.24116.24-0.07%411,087
Mar 19, 2026115.66116.74115.07116.32116.32-0.02%452,671
Mar 18, 2026116.99117.78116.25116.34116.34-0.85%330,284
Mar 17, 2026117.50118.66117.20117.34117.340.25%368,546
Mar 16, 2026117.02118.21116.77117.05116.470.84%457,491
Mar 13, 2026116.89117.55116.04116.08115.51-0.02%1,060,602
Mar 12, 2026116.60116.84115.95116.10115.53-1.65%1,100,337
Mar 11, 2026118.70118.96116.98118.05117.47-0.80%424,152
Mar 10, 2026119.47120.62118.34119.00118.41-0.51%208,864
Mar 9, 2026118.61120.06116.76119.61119.02-0.46%1,086,489
Mar 6, 2026119.97120.26118.28120.16119.57-1.51%429,317
Mar 5, 2026122.19123.47121.16122.00121.40-0.63%386,369
Mar 4, 2026122.44123.11121.68122.77122.170.60%432,361
Mar 3, 2026120.26122.86119.34122.04121.44-0.41%370,633
Mar 2, 2026120.79123.21120.47122.54121.94-0.06%450,460
Feb 27, 2026124.17124.38121.58122.61122.01-2.43%645,796