iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
126.81
+2.00 (1.60%)
At close: Sep 11, 2025, 4:00 PM EDT
126.81
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT
IYF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 11, 2025 | 125.04 | 126.91 | 124.81 | 126.81 | - | 1.60% | 280,419 |
Sep 10, 2025 | 124.72 | 125.42 | 124.45 | 124.81 | 124.81 | -0.02% | 201,537 |
Sep 9, 2025 | 124.09 | 125.40 | 124.09 | 124.84 | 124.84 | 0.36% | 334,804 |
Sep 8, 2025 | 124.26 | 124.46 | 123.53 | 124.39 | 124.39 | 0.38% | 254,593 |
Sep 5, 2025 | 126.35 | 126.58 | 123.27 | 123.92 | 123.92 | -1.74% | 375,144 |
Sep 4, 2025 | 125.02 | 126.12 | 124.90 | 126.11 | 126.11 | 1.17% | 248,309 |
Sep 3, 2025 | 124.56 | 124.84 | 123.75 | 124.65 | 124.65 | -0.14% | 239,111 |
Sep 2, 2025 | 124.92 | 124.92 | 123.65 | 124.82 | 124.82 | -0.72% | 300,759 |
Aug 29, 2025 | 125.65 | 126.08 | 125.37 | 125.73 | 125.73 | 0.10% | 234,721 |
Aug 28, 2025 | 125.84 | 125.84 | 125.26 | 125.61 | 125.61 | 0.14% | 195,684 |
Aug 27, 2025 | 125.00 | 125.92 | 125.00 | 125.44 | 125.44 | 0.20% | 245,240 |
Aug 26, 2025 | 124.07 | 125.29 | 123.91 | 125.19 | 125.19 | 0.76% | 130,751 |
Aug 25, 2025 | 124.89 | 125.02 | 124.24 | 124.25 | 124.25 | -0.57% | 262,921 |
Aug 22, 2025 | 123.46 | 125.39 | 123.46 | 124.96 | 124.96 | 1.69% | 600,194 |
Aug 21, 2025 | 122.92 | 123.22 | 122.29 | 122.88 | 122.88 | -0.32% | 1,170,272 |
Aug 20, 2025 | 122.87 | 123.56 | 122.20 | 123.27 | 123.27 | 0.37% | 629,732 |
Aug 19, 2025 | 122.79 | 123.31 | 122.40 | 122.81 | 122.81 | 0.05% | 365,123 |
Aug 18, 2025 | 122.34 | 122.82 | 122.10 | 122.75 | 122.75 | 0.12% | 1,353,508 |
Aug 15, 2025 | 124.43 | 124.47 | 122.50 | 122.60 | 122.60 | -1.10% | 300,359 |
Aug 14, 2025 | 123.27 | 124.03 | 122.97 | 123.96 | 123.96 | 0.36% | 140,151 |
Aug 13, 2025 | 123.63 | 123.98 | 122.79 | 123.52 | 123.52 | 0.33% | 205,859 |
Aug 12, 2025 | 122.02 | 123.26 | 122.02 | 123.11 | 123.11 | 1.38% | 777,070 |
Aug 11, 2025 | 121.65 | 121.99 | 121.29 | 121.44 | 121.44 | - | 141,012 |
Aug 8, 2025 | 121.19 | 121.77 | 120.79 | 121.44 | 121.44 | 0.81% | 179,679 |
Aug 7, 2025 | 122.08 | 122.11 | 120.17 | 120.46 | 120.46 | -0.82% | 300,981 |
Aug 6, 2025 | 121.25 | 121.64 | 120.89 | 121.45 | 121.45 | 0.39% | 411,562 |
Aug 5, 2025 | 121.45 | 121.61 | 120.02 | 120.98 | 120.98 | -0.07% | 161,101 |
Aug 4, 2025 | 120.29 | 121.11 | 120.07 | 121.07 | 121.07 | 0.98% | 960,676 |
Aug 1, 2025 | 120.50 | 120.50 | 118.60 | 119.89 | 119.89 | -1.85% | 437,817 |
Jul 31, 2025 | 122.40 | 123.53 | 121.92 | 122.15 | 122.15 | -0.59% | 731,509 |
Jul 30, 2025 | 123.26 | 123.76 | 122.30 | 122.88 | 122.88 | -0.15% | 203,340 |
Jul 29, 2025 | 124.01 | 124.15 | 122.87 | 123.07 | 123.07 | -0.37% | 168,340 |
Jul 28, 2025 | 124.47 | 124.47 | 123.23 | 123.53 | 123.53 | -0.76% | 150,459 |
Jul 25, 2025 | 123.70 | 124.56 | 123.46 | 124.47 | 124.47 | 0.67% | 133,204 |
Jul 24, 2025 | 123.63 | 124.43 | 123.48 | 123.64 | 123.64 | -0.01% | 427,258 |
Jul 23, 2025 | 122.91 | 123.65 | 122.62 | 123.65 | 123.65 | 0.86% | 134,682 |
Jul 22, 2025 | 122.13 | 122.78 | 121.92 | 122.59 | 122.59 | 0.44% | 203,700 |
Jul 21, 2025 | 122.72 | 123.40 | 121.93 | 122.05 | 122.05 | -0.44% | 303,370 |
Jul 18, 2025 | 122.71 | 123.03 | 122.37 | 122.59 | 122.59 | 0.13% | 109,871 |
Jul 17, 2025 | 120.60 | 122.53 | 120.60 | 122.43 | 122.43 | 1.21% | 88,558 |
Jul 16, 2025 | 120.49 | 121.02 | 119.13 | 120.97 | 120.97 | 0.86% | 299,479 |
Jul 15, 2025 | 121.74 | 121.92 | 119.94 | 119.94 | 119.94 | -1.81% | 216,097 |
Jul 14, 2025 | 121.23 | 122.23 | 120.99 | 122.15 | 122.15 | 0.71% | 256,946 |
Jul 11, 2025 | 121.34 | 121.57 | 120.78 | 121.29 | 121.29 | -0.64% | 741,767 |
Jul 10, 2025 | 121.12 | 122.18 | 121.06 | 122.07 | 122.07 | 0.68% | 150,862 |
Jul 9, 2025 | 121.59 | 121.59 | 120.76 | 121.25 | 121.25 | 0.32% | 128,049 |
Jul 8, 2025 | 121.67 | 121.67 | 120.63 | 120.86 | 120.86 | -0.80% | 127,065 |
Jul 7, 2025 | 122.72 | 123.07 | 121.19 | 121.83 | 121.83 | -0.93% | 337,738 |
Jul 3, 2025 | 122.20 | 123.11 | 122.05 | 122.97 | 122.97 | 0.99% | 94,438 |
Jul 2, 2025 | 121.73 | 121.82 | 120.84 | 121.77 | 121.77 | 0.06% | 312,328 |