Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
110.62
+0.99 (0.90%)
Apr 29, 2025, 4:00 PM EDT - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2025109.47110.71109.03110.57110.570.86%1,493,117
Apr 28, 2025109.42110.38108.76109.63109.630.40%294,858
Apr 25, 2025109.23109.52108.39109.19109.19-0.42%146,744
Apr 24, 2025107.75109.82107.41109.65109.651.74%453,030
Apr 23, 2025108.54110.15107.42107.78107.781.26%857,061
Apr 22, 2025104.47106.69104.47106.44106.443.27%119,359
Apr 21, 2025104.67104.95101.89103.07103.07-2.24%369,254
Apr 17, 2025105.14106.53104.99105.43105.430.44%2,138,306
Apr 16, 2025106.33106.73104.22104.97104.97-1.61%117,007
Apr 15, 2025107.05108.21106.67106.69106.690.19%143,142
Apr 14, 2025106.78107.27105.75106.49106.491.26%279,822
Apr 11, 2025102.89105.66102.36105.17105.171.46%449,988
Apr 10, 2025105.10105.30100.67103.66103.66-2.86%778,178
Apr 9, 202597.73107.5897.10106.71106.717.54%440,073
Apr 8, 2025103.49104.4397.8599.2399.23-0.38%381,679
Apr 7, 202597.04103.0795.3499.6199.61-0.23%700,426
Apr 4, 2025103.96104.2999.3899.8499.84-7.13%1,103,506
Apr 3, 2025109.46110.16107.50107.50107.50-5.73%211,858
Apr 2, 2025111.83114.26111.83114.03114.031.07%168,437
Apr 1, 2025112.46113.37111.46112.82112.82-0.03%206,109
Mar 31, 2025110.62113.30110.28112.85112.851.04%167,805
Mar 28, 2025113.49114.00111.17111.69111.69-1.83%242,823
Mar 27, 2025114.23114.47113.07113.77113.77-0.55%567,751
Mar 26, 2025115.26116.05114.02114.40114.40-0.50%712,697
Mar 25, 2025114.73115.20114.38114.98114.980.56%119,832
Mar 24, 2025113.49114.62113.34114.34114.341.88%160,738
Mar 21, 2025112.16112.72111.23112.23112.23-0.31%600,633
Mar 20, 2025111.79113.42111.70112.58112.580.13%259,540
Mar 19, 2025111.35113.12110.84112.43112.431.03%474,463
Mar 18, 2025111.53112.02110.94111.28111.28-0.69%1,731,950
Mar 17, 2025110.21112.54110.15112.05111.681.51%664,479
Mar 14, 2025108.80110.62108.39110.38110.012.50%638,890
Mar 13, 2025108.63109.04107.33107.69107.33-0.54%593,003
Mar 12, 2025109.25109.31107.28108.28107.920.22%361,015
Mar 11, 2025108.31109.13107.09108.04107.68-0.26%1,629,048
Mar 10, 2025109.51109.83107.14108.32107.96-2.83%2,185,455
Mar 7, 2025111.81112.05109.38111.47111.10-0.59%341,272
Mar 6, 2025112.62113.49111.35112.13111.76-1.67%391,333
Mar 5, 2025113.32114.50112.36114.03113.650.79%358,246
Mar 4, 2025115.88116.00112.13113.14112.77-3.41%443,747
Mar 3, 2025118.87119.58116.30117.14116.75-1.06%352,602
Feb 28, 2025116.64118.54116.12118.40118.011.97%299,335
Feb 27, 2025116.09117.57115.82116.11115.730.45%133,107
Feb 26, 2025115.78116.69115.39115.59115.210.03%146,147
Feb 25, 2025116.42116.72114.26115.55115.17-0.29%213,716
Feb 24, 2025116.14117.05115.37115.89115.510.39%246,813
Feb 21, 2025117.43117.62115.30115.44115.06-1.61%662,065
Feb 20, 2025119.03119.19116.49117.33116.94-1.56%224,982
Feb 19, 2025118.97119.39118.59119.19118.79-0.15%202,527
Feb 18, 2025118.76119.37118.46119.37118.970.73%206,366