Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
127.61
-1.28 (-0.99%)
At close: Jun 18, 2026, 4:00 PM EDT
127.65
+0.04 (0.03%)
After-hours: Jun 18, 2026, 8:00 PM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026129.91129.91127.37127.61127.61-0.99%195,144
Jun 17, 2026129.34130.74128.46128.89128.89-0.52%1,451,503
Jun 16, 2026128.78129.82128.62129.57129.571.23%165,043
Jun 15, 2026128.89129.13127.74128.00128.000.26%120,285
Jun 12, 2026126.89128.54126.72128.05127.671.38%1,089,656
Jun 11, 2026125.56126.58124.88126.31125.931.00%135,924
Jun 10, 2026125.31126.40125.06125.06124.69-0.28%231,881
Jun 9, 2026125.03126.10124.32125.41125.040.88%205,571
Jun 8, 2026124.96125.47124.28124.31123.94-0.55%219,042
Jun 5, 2026125.29125.43124.47125.00124.630.15%208,712
Jun 4, 2026122.96125.04122.96124.81124.442.61%137,631
Jun 3, 2026122.03122.06120.88121.63121.27-1.13%178,487
Jun 2, 2026122.03123.46121.59123.02122.650.38%161,208
Jun 1, 2026122.00122.93121.78122.55122.19-0.25%136,334
May 29, 2026122.24123.16121.92122.86122.500.56%118,195
May 28, 2026121.96122.65121.59122.17121.81-0.28%108,733
May 27, 2026123.65123.97122.19122.51122.15-1.05%319,913
May 26, 2026124.07124.64123.52123.81123.440.02%87,952
May 22, 2026123.78124.26123.61123.79123.420.32%76,177
May 21, 2026122.52123.50122.11123.40123.030.35%149,959
May 20, 2026121.88123.16120.95122.97122.601.19%140,713
May 19, 2026122.73122.93121.42121.52121.16-1.20%1,101,843
May 18, 2026121.55123.37121.55122.99122.621.01%714,552
May 15, 2026122.47122.58121.52121.76121.40-0.60%177,338
May 14, 2026122.42123.06122.17122.50122.140.61%98,660
May 13, 2026122.06122.37121.60121.76121.40-1.01%141,186
May 12, 2026122.14123.17121.14123.00122.630.70%94,393
May 11, 2026122.64122.93121.79122.14121.78-0.39%110,262
May 8, 2026123.56123.67122.26122.62122.26-0.38%119,198
May 7, 2026123.99124.43122.85123.09122.72-0.92%122,833
May 6, 2026124.36125.04124.20124.23123.860.69%131,736
May 5, 2026123.22123.86122.80123.38123.010.42%114,454
May 4, 2026123.50124.39122.58122.86122.50-0.82%276,173
May 1, 2026124.84125.45123.85123.88123.51-0.37%147,775
Apr 30, 2026122.40124.49122.40124.34123.970.95%64,955
Apr 29, 2026123.88124.18122.64123.17122.80-0.94%112,996
Apr 28, 2026124.86125.31124.17124.34123.970.19%102,806
Apr 27, 2026123.04124.43123.04124.11123.740.65%121,339
Apr 24, 2026123.89123.96123.21123.31122.94-0.71%107,212
Apr 23, 2026124.64125.07123.09124.19123.82-0.58%126,209
Apr 22, 2026125.89126.11124.74124.91124.54-0.30%141,988
Apr 21, 2026126.14127.15125.08125.29124.92-0.46%137,064
Apr 20, 2026124.95126.12124.90125.87125.500.42%81,866
Apr 17, 2026125.11126.57125.02125.34124.970.85%245,606
Apr 16, 2026124.60125.04123.97124.28123.91-0.29%176,778
Apr 15, 2026124.40125.12124.00124.64124.270.65%149,685
Apr 14, 2026123.42124.16123.22123.84123.470.26%192,218
Apr 13, 2026120.70123.54120.70123.52123.151.65%83,516
Apr 10, 2026122.65122.67121.18121.51121.15-1.07%119,803
Apr 9, 2026121.82123.34121.61122.82122.460.34%130,130