Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
115.95
+0.16 (0.14%)
At close: Jun 12, 2025, 4:00 PM
115.95
0.00 (0.00%)
After-hours: Jun 12, 2025, 6:30 PM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025115.05115.78114.73115.72--0.06%131,019
Jun 11, 2025116.09116.57115.47115.79115.79-0.20%306,470
Jun 10, 2025115.99116.12115.63116.02116.02-0.09%212,152
Jun 9, 2025117.14117.14115.50116.13116.13-0.70%945,108
Jun 6, 2025116.60117.25116.39116.95116.951.40%131,201
Jun 5, 2025115.77115.84114.76115.33115.33-0.29%353,336
Jun 4, 2025116.81116.83115.64115.66115.66-0.81%526,675
Jun 3, 2025116.00116.73115.06116.61116.610.21%270,766
Jun 2, 2025115.55116.36114.76116.36116.360.27%202,877
May 30, 2025115.58116.40115.08116.05116.05-170,022
May 29, 2025115.80116.06115.07116.05116.050.51%250,390
May 28, 2025116.46116.65115.28115.46115.46-0.83%114,680
May 27, 2025115.43116.49114.84116.43116.431.77%133,910
May 23, 2025113.14114.86113.12114.40114.40-0.17%163,810
May 22, 2025114.39115.28114.05114.59114.59-0.10%232,461
May 21, 2025116.38116.77114.68114.71114.71-2.12%348,870
May 20, 2025117.27117.67116.79117.20117.20-0.57%280,981
May 19, 2025117.06118.11117.00117.87117.87-0.12%216,938
May 16, 2025116.88118.05116.86118.01118.010.79%342,162
May 15, 2025116.11117.28115.95117.08117.080.71%482,574
May 14, 2025116.50116.54115.97116.26116.26-0.25%513,346
May 13, 2025116.22117.20116.01116.55116.550.63%648,524
May 12, 2025116.42116.53115.08115.82115.822.21%276,838
May 9, 2025113.66113.83113.05113.32113.320.03%138,150
May 8, 2025113.08114.50112.92113.29113.290.98%181,420
May 7, 2025111.93112.80111.84112.19112.190.60%175,644
May 6, 2025111.32112.32111.12111.52111.52-0.63%315,530
May 5, 2025112.08113.11111.48112.23112.23-0.73%230,878
May 2, 2025112.27113.35111.81113.06113.062.27%198,797
May 1, 2025110.23111.32109.70110.55110.550.01%144,779
Apr 30, 2025109.25110.84107.82110.54110.54-0.03%132,141
Apr 29, 2025109.47110.71109.03110.57110.570.86%1,493,117
Apr 28, 2025109.42110.38108.76109.63109.630.40%294,858
Apr 25, 2025109.23109.52108.39109.19109.19-0.42%146,744
Apr 24, 2025107.75109.82107.41109.65109.651.74%453,030
Apr 23, 2025108.54110.15107.42107.78107.781.26%857,061
Apr 22, 2025104.47106.69104.47106.44106.443.27%119,359
Apr 21, 2025104.67104.95101.89103.07103.07-2.24%369,254
Apr 17, 2025105.14106.53104.99105.43105.430.44%2,138,306
Apr 16, 2025106.33106.73104.22104.97104.97-1.61%117,007
Apr 15, 2025107.05108.21106.67106.69106.690.19%143,142
Apr 14, 2025106.78107.27105.75106.49106.491.26%279,822
Apr 11, 2025102.89105.66102.36105.17105.171.46%449,988
Apr 10, 2025105.10105.30100.67103.66103.66-2.86%778,178
Apr 9, 202597.73107.5897.10106.71106.717.54%440,073
Apr 8, 2025103.49104.4397.8599.2399.23-0.38%381,679
Apr 7, 202597.04103.0795.3499.6199.61-0.23%700,426
Apr 4, 2025103.96104.2999.3899.8499.84-7.13%1,103,506
Apr 3, 2025109.46110.16107.50107.50107.50-5.73%211,858
Apr 2, 2025111.83114.26111.83114.03114.031.07%168,437