Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
119.61
-0.55 (-0.46%)
At close: Mar 9, 2026, 4:00 PM EDT
119.61
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026118.61118.61116.76117.84--1.93%941,733
Mar 6, 2026119.97120.26118.28120.16120.16-1.51%429,316
Mar 5, 2026122.19123.47121.16122.00122.00-0.63%386,369
Mar 4, 2026122.44123.11121.68122.77122.770.60%432,361
Mar 3, 2026120.26122.86119.34122.04122.04-0.41%370,588
Mar 2, 2026120.79123.21120.47122.54122.54-0.06%450,391
Feb 27, 2026124.17124.38121.58122.61122.61-2.43%645,599
Feb 26, 2026124.51126.00124.51125.66125.661.20%351,567
Feb 25, 2026123.06124.32122.55124.17124.171.49%329,492
Feb 24, 2026121.17122.81120.59122.35122.350.56%448,054
Feb 23, 2026124.77125.41121.23121.67121.67-2.93%755,057
Feb 20, 2026124.44125.39123.74125.34125.340.46%528,325
Feb 19, 2026124.73125.10123.77124.76124.76-0.83%165,962
Feb 18, 2026125.20126.32125.19125.80125.800.77%262,944
Feb 17, 2026124.41125.26124.16124.84124.840.82%268,362
Feb 13, 2026122.98124.19122.18123.83123.830.41%737,934
Feb 12, 2026126.18126.61122.46123.32123.32-1.86%593,061
Feb 11, 2026128.10128.46125.61125.66125.66-1.60%248,615
Feb 10, 2026128.52129.59126.60127.70127.70-1.14%376,041
Feb 9, 2026129.38130.14129.09129.17129.17-0.36%321,078
Feb 6, 2026128.45129.77128.45129.64129.642.12%348,403
Feb 5, 2026128.44128.44126.75126.95126.95-1.37%465,182
Feb 4, 2026127.80129.31127.62128.71128.710.81%260,953
Feb 3, 2026128.28129.19126.59127.68127.68-0.69%633,453
Feb 2, 2026127.70128.74127.33128.57128.570.68%206,730
Jan 30, 2026127.50128.08126.67127.70127.70-0.02%343,615
Jan 29, 2026127.38128.26126.43127.72127.720.78%209,342
Jan 28, 2026126.52127.20126.16126.73126.73-0.07%215,861
Jan 27, 2026127.33127.49126.31126.82126.82-0.53%155,062
Jan 26, 2026126.73127.72126.73127.49127.490.60%252,716
Jan 23, 2026127.75127.75126.30126.73126.73-1.31%1,120,919
Jan 22, 2026128.25129.22128.22128.41128.410.46%633,967
Jan 21, 2026127.43128.59127.16127.82127.820.69%322,274
Jan 20, 2026128.11129.27126.75126.95126.95-2.23%1,345,823
Jan 16, 2026129.64130.63129.45129.84129.840.06%202,686
Jan 15, 2026129.13130.52129.13129.76129.760.60%219,613
Jan 14, 2026128.64128.99128.07128.99128.99-0.13%338,765
Jan 13, 2026131.14131.45128.85129.16129.16-1.46%921,986
Jan 12, 2026130.40131.19130.20131.07131.07-0.37%363,854
Jan 9, 2026131.98132.40131.53131.56131.56-0.17%383,977
Jan 8, 2026130.66132.49130.66131.79131.790.73%228,881
Jan 7, 2026132.57132.57130.61130.84130.84-1.62%206,502
Jan 6, 2026132.46133.27132.27133.00133.000.17%353,898
Jan 5, 2026129.58133.54129.58132.78132.782.41%513,954
Jan 2, 2026129.21129.78128.14129.65129.650.56%646,265
Dec 31, 2025129.93129.93128.88128.93128.93-0.72%90,582
Dec 30, 2025130.54130.54129.81129.86129.86-0.28%178,031
Dec 29, 2025130.85130.95130.09130.22130.22-0.48%226,735
Dec 26, 2025131.24131.24130.55130.85130.85-0.21%117,497
Dec 24, 2025130.74131.56130.46131.12131.120.44%115,229