Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
128.31
-0.93 (-0.72%)
Sep 28, 2026, 10:36 AM EDT - Market open

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026128.77129.34128.10129.24129.240.56%1,822,666
Sep 24, 2026128.98129.25127.95128.52128.52-0.36%336,752
Sep 23, 2026129.22130.42128.91128.98128.98-0.62%250,549
Sep 22, 2026132.55132.55129.16129.79129.79-1.90%229,015
Sep 21, 2026132.69132.77132.05132.31132.310.41%152,997
Sep 18, 2026131.16131.97130.90131.77131.770.08%237,361
Sep 17, 2026132.72132.72130.97131.66131.660.02%175,348
Sep 16, 2026133.91133.91130.38131.63131.63-1.71%1,288,486
Sep 15, 2026134.40134.40133.07133.92133.92-0.48%202,999
Sep 14, 2026135.65136.02134.23134.98134.56-0.43%210,233
Sep 11, 2026136.22136.22134.97135.56135.140.48%139,681
Sep 10, 2026135.12135.52134.55134.91134.49-0.35%168,202
Sep 9, 2026135.79136.15134.67135.38134.96-0.51%242,458
Sep 8, 2026137.19137.36135.97136.07135.65-1.41%159,041
Sep 4, 2026137.96138.41137.58138.02137.59-0.66%1,061,939
Sep 3, 2026137.31139.09137.31138.94138.511.96%204,998
Sep 2, 2026135.93137.81135.59136.27135.850.64%793,030
Sep 1, 2026136.13137.11135.22135.40134.98-0.78%270,158
Aug 31, 2026136.80136.80136.37136.47136.05-0.63%146,182
Aug 28, 2026137.37138.11137.09137.34136.910.34%230,036
Aug 27, 2026136.86137.69136.42136.88136.46-0.49%1,380,929
Aug 26, 2026137.48137.93136.98137.55137.12-0.06%121,947
Aug 25, 2026137.34137.83136.58137.63137.200.20%377,094
Aug 24, 2026136.44137.90136.44137.36136.930.88%133,845
Aug 21, 2026135.69136.75135.69136.16135.740.99%144,601
Aug 20, 2026136.13136.50134.80134.82134.40-1.01%275,758
Aug 19, 2026137.48137.84136.06136.20135.78-0.71%274,314
Aug 18, 2026137.24137.66136.81137.18136.760.12%468,757
Aug 17, 2026137.98138.73137.01137.01136.59-0.93%382,942
Aug 14, 2026138.40138.71138.22138.29137.86-0.16%205,079
Aug 13, 2026138.32138.79137.46138.51138.080.56%123,996
Aug 12, 2026137.45137.89137.27137.74137.310.27%73,720
Aug 11, 2026137.23137.93137.23137.37136.940.01%108,828
Aug 10, 2026136.57137.81136.57137.35136.920.36%187,698
Aug 7, 2026136.56137.02135.97136.86136.440.04%119,423
Aug 6, 2026138.44138.44136.52136.80136.38-0.47%216,511
Aug 5, 2026137.60138.17137.04137.45137.020.27%471,475
Aug 4, 2026135.81137.48135.72137.08136.660.85%2,335,421
Aug 3, 2026135.43135.92134.94135.92135.500.94%328,944
Jul 31, 2026134.60135.14134.12134.65134.23-0.09%227,751
Jul 30, 2026134.29134.88132.95134.77134.350.44%1,024,122
Jul 29, 2026136.26136.26133.93134.18133.76-1.85%250,162
Jul 28, 2026135.57136.77135.17136.71136.291.14%93,261
Jul 27, 2026135.22136.00134.41135.17134.750.83%125,426
Jul 24, 2026132.94134.26132.74134.06133.640.92%853,014
Jul 23, 2026132.41132.90132.01132.84132.43-0.33%645,527
Jul 22, 2026133.34133.79133.00133.28132.870.02%1,261,278
Jul 21, 2026133.05133.72132.39133.25132.840.25%234,859
Jul 20, 2026133.78133.86132.64132.92132.51-0.53%93,236
Jul 17, 2026133.86135.27133.34133.63133.22-0.69%128,012