Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
120.85
-3.63 (-2.92%)
At close: Oct 16, 2025, 4:00 PM EDT
119.00
-1.85 (-1.53%)
Pre-market: Oct 17, 2025, 7:34 AM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 2025124.00124.08120.30120.85120.85-2.92%410,048
Oct 15, 2025125.30125.65123.73124.48124.48-0.06%198,468
Oct 14, 2025122.69125.47122.09124.55124.551.10%205,629
Oct 13, 2025122.83123.53122.50123.20123.201.12%204,715
Oct 10, 2025124.99125.53121.79121.83121.83-2.33%521,102
Oct 9, 2025125.13125.57124.35124.73124.73-0.18%206,223
Oct 8, 2025125.82125.85124.50124.95124.95-0.50%156,214
Oct 7, 2025125.98126.21124.98125.58125.58-0.04%120,486
Oct 6, 2025126.33126.53124.88125.63125.63-0.03%206,931
Oct 3, 2025124.97126.14124.97125.67125.670.76%374,550
Oct 2, 2025124.91125.09124.16124.72124.72-0.19%1,585,046
Oct 1, 2025126.03126.11124.93124.96124.96-1.33%374,468
Sep 30, 2025126.93127.52125.47126.64126.64-0.41%385,868
Sep 29, 2025127.25127.25126.44127.16127.160.32%301,295
Sep 26, 2025126.32127.30126.23126.76126.760.83%99,576
Sep 25, 2025125.66126.32125.20125.72125.72-0.21%274,587
Sep 24, 2025126.70126.95125.74125.98125.98-0.47%137,958
Sep 23, 2025126.77128.08126.25126.58126.58-0.09%129,041
Sep 22, 2025126.19126.91126.09126.70126.70-0.31%242,092
Sep 19, 2025127.04127.41126.29127.10127.100.27%148,212
Sep 18, 2025126.31127.33126.10126.76126.760.52%279,203
Sep 17, 2025125.44126.83125.07126.11126.110.79%507,600
Sep 16, 2025125.61125.61124.53125.12125.12-0.69%259,940
Sep 15, 2025126.76126.98125.80125.99125.60-0.35%277,729
Sep 12, 2025126.60127.04126.21126.43126.04-0.30%174,949
Sep 11, 2025125.04126.91124.81126.81126.421.60%280,628
Sep 10, 2025124.72125.42124.45124.81124.42-0.02%201,537
Sep 9, 2025124.09125.40124.09124.84124.450.36%334,804
Sep 8, 2025124.26124.46123.53124.39124.010.38%254,593
Sep 5, 2025126.35126.58123.27123.92123.54-1.74%375,144
Sep 4, 2025125.02126.12124.90126.11125.721.17%248,309
Sep 3, 2025124.56124.84123.75124.65124.26-0.14%239,111
Sep 2, 2025124.92124.92123.65124.82124.43-0.72%300,759
Aug 29, 2025125.65126.08125.37125.73125.340.10%234,721
Aug 28, 2025125.84125.84125.26125.61125.220.14%195,684
Aug 27, 2025125.00125.92125.00125.44125.050.20%245,240
Aug 26, 2025124.07125.29123.91125.19124.800.76%130,751
Aug 25, 2025124.89125.02124.24124.25123.87-0.57%262,921
Aug 22, 2025123.46125.39123.46124.96124.571.69%600,194
Aug 21, 2025122.92123.22122.29122.88122.50-0.32%1,170,272
Aug 20, 2025122.87123.56122.20123.27122.890.37%629,732
Aug 19, 2025122.79123.31122.40122.81122.430.05%365,123
Aug 18, 2025122.34122.82122.10122.75122.370.12%1,353,508
Aug 15, 2025124.43124.47122.50122.60122.22-1.10%300,359
Aug 14, 2025123.27124.03122.97123.96123.580.36%140,151
Aug 13, 2025123.63123.98122.79123.52123.140.33%205,859
Aug 12, 2025122.02123.26122.02123.11122.731.38%777,070
Aug 11, 2025121.65121.99121.29121.44121.06-141,012
Aug 8, 2025121.19121.77120.79121.44121.060.81%179,679
Aug 7, 2025122.08122.11120.17120.46120.09-0.82%300,981