Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
122.05
-0.54 (-0.44%)
Jul 21, 2025, 4:00 PM - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025122.72123.40122.50123.09-0.41%175,185
Jul 18, 2025122.71123.03122.37122.59122.590.13%109,871
Jul 17, 2025120.60122.53120.60122.43122.431.21%88,558
Jul 16, 2025120.49121.02119.13120.97120.970.86%299,479
Jul 15, 2025121.74121.92119.94119.94119.94-1.81%216,097
Jul 14, 2025121.23122.23120.99122.15122.150.71%256,946
Jul 11, 2025121.34121.57120.78121.29121.29-0.64%741,767
Jul 10, 2025121.12122.18121.06122.07122.070.68%150,862
Jul 9, 2025121.59121.59120.76121.25121.250.32%128,049
Jul 8, 2025121.67121.67120.63120.86120.86-0.80%127,065
Jul 7, 2025122.72123.07121.19121.83121.83-0.93%337,738
Jul 3, 2025122.20123.11122.05122.97122.970.99%94,438
Jul 2, 2025121.73121.82120.84121.77121.770.06%312,328
Jul 1, 2025120.85121.88120.77121.70121.700.59%726,813
Jun 30, 2025120.70121.14120.43120.99120.990.83%1,106,227
Jun 27, 2025119.76120.63119.40119.99119.990.20%965,978
Jun 26, 2025118.68119.89118.68119.75119.751.07%457,744
Jun 25, 2025118.88118.88118.14118.48118.48-0.19%212,558
Jun 24, 2025118.00119.17117.87118.70118.701.31%1,445,629
Jun 23, 2025115.88117.25114.97117.16117.161.01%684,091
Jun 20, 2025116.01116.45115.66115.99115.990.43%321,556
Jun 18, 2025114.35116.09114.31115.49115.491.05%320,734
Jun 17, 2025114.67115.04113.94114.29114.29-0.84%394,753
Jun 16, 2025114.81115.94114.81115.26115.260.78%188,085
Jun 13, 2025114.90115.43114.10114.37114.00-1.36%406,807
Jun 12, 2025115.05115.99114.73115.95115.580.14%197,706
Jun 11, 2025116.09116.57115.47115.79115.42-0.20%306,470
Jun 10, 2025115.99116.12115.63116.02115.65-0.09%212,152
Jun 9, 2025117.14117.14115.50116.13115.76-0.70%945,108
Jun 6, 2025116.60117.25116.39116.95116.571.40%131,201
Jun 5, 2025115.77115.84114.76115.33114.96-0.29%353,336
Jun 4, 2025116.81116.83115.64115.66115.29-0.81%526,675
Jun 3, 2025116.00116.73115.06116.61116.240.21%270,766
Jun 2, 2025115.55116.36114.76116.36115.990.27%202,877
May 30, 2025115.58116.40115.08116.05115.68-170,022
May 29, 2025115.80116.06115.07116.05115.680.51%250,390
May 28, 2025116.46116.65115.28115.46115.09-0.83%114,680
May 27, 2025115.43116.49114.84116.43116.061.77%133,910
May 23, 2025113.14114.86113.12114.40114.03-0.17%163,810
May 22, 2025114.39115.28114.05114.59114.22-0.10%232,461
May 21, 2025116.38116.77114.68114.71114.34-2.12%348,870
May 20, 2025117.27117.67116.79117.20116.82-0.57%280,981
May 19, 2025117.06118.11117.00117.87117.49-0.12%216,938
May 16, 2025116.88118.05116.86118.01117.630.79%342,162
May 15, 2025116.11117.28115.95117.08116.700.71%482,574
May 14, 2025116.50116.54115.97116.26115.89-0.25%513,346
May 13, 2025116.22117.20116.01116.55116.180.63%648,524
May 12, 2025116.42116.53115.08115.82115.452.21%276,838
May 9, 2025113.66113.83113.05113.32112.960.03%138,150
May 8, 2025113.08114.50112.92113.29112.930.98%181,420