Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
125.99
-0.44 (-0.35%)
At close: Sep 15, 2025, 4:00 PM EDT
125.99
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 2025126.76126.98126.09126.37--0.05%113,745
Sep 12, 2025126.60127.04126.21126.43126.43-0.30%174,949
Sep 11, 2025125.04126.91124.81126.81126.811.60%280,628
Sep 10, 2025124.72125.42124.45124.81124.81-0.02%201,537
Sep 9, 2025124.09125.40124.09124.84124.840.36%334,804
Sep 8, 2025124.26124.46123.53124.39124.390.38%254,593
Sep 5, 2025126.35126.58123.27123.92123.92-1.74%375,144
Sep 4, 2025125.02126.12124.90126.11126.111.17%248,309
Sep 3, 2025124.56124.84123.75124.65124.65-0.14%239,111
Sep 2, 2025124.92124.92123.65124.82124.82-0.72%300,759
Aug 29, 2025125.65126.08125.37125.73125.730.10%234,721
Aug 28, 2025125.84125.84125.26125.61125.610.14%195,684
Aug 27, 2025125.00125.92125.00125.44125.440.20%245,240
Aug 26, 2025124.07125.29123.91125.19125.190.76%130,751
Aug 25, 2025124.89125.02124.24124.25124.25-0.57%262,921
Aug 22, 2025123.46125.39123.46124.96124.961.69%600,194
Aug 21, 2025122.92123.22122.29122.88122.88-0.32%1,170,272
Aug 20, 2025122.87123.56122.20123.27123.270.37%629,732
Aug 19, 2025122.79123.31122.40122.81122.810.05%365,123
Aug 18, 2025122.34122.82122.10122.75122.750.12%1,353,508
Aug 15, 2025124.43124.47122.50122.60122.60-1.10%300,359
Aug 14, 2025123.27124.03122.97123.96123.960.36%140,151
Aug 13, 2025123.63123.98122.79123.52123.520.33%205,859
Aug 12, 2025122.02123.26122.02123.11123.111.38%777,070
Aug 11, 2025121.65121.99121.29121.44121.44-141,012
Aug 8, 2025121.19121.77120.79121.44121.440.81%179,679
Aug 7, 2025122.08122.11120.17120.46120.46-0.82%300,981
Aug 6, 2025121.25121.64120.89121.45121.450.39%411,562
Aug 5, 2025121.45121.61120.02120.98120.98-0.07%161,101
Aug 4, 2025120.29121.11120.07121.07121.070.98%960,676
Aug 1, 2025120.50120.50118.60119.89119.89-1.85%437,817
Jul 31, 2025122.40123.53121.92122.15122.15-0.59%731,509
Jul 30, 2025123.26123.76122.30122.88122.88-0.15%203,340
Jul 29, 2025124.01124.15122.87123.07123.07-0.37%168,340
Jul 28, 2025124.47124.47123.23123.53123.53-0.76%150,459
Jul 25, 2025123.70124.56123.46124.47124.470.67%133,204
Jul 24, 2025123.63124.43123.48123.64123.64-0.01%427,258
Jul 23, 2025122.91123.65122.62123.65123.650.86%134,682
Jul 22, 2025122.13122.78121.92122.59122.590.44%203,700
Jul 21, 2025122.72123.40121.93122.05122.05-0.44%303,370
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