Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
115.44
-1.89 (-1.61%)
Feb 21, 2025, 4:00 PM EST - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025117.43117.62115.30115.44115.44-1.61%662,065
Feb 20, 2025119.03119.19116.49117.33117.33-1.56%224,982
Feb 19, 2025118.97119.39118.59119.19119.19-0.15%202,527
Feb 18, 2025118.76119.37118.46119.37119.370.73%206,366
Feb 14, 2025118.57119.13118.49118.50118.500.08%204,710
Feb 13, 2025117.72118.47117.29118.41118.410.94%182,946
Feb 12, 2025117.19117.34116.36117.31117.31-0.49%220,631
Feb 11, 2025117.40118.00116.76117.89117.890.31%147,676
Feb 10, 2025118.93118.93117.08117.52117.52-0.97%157,680
Feb 7, 2025119.67119.67118.52118.67118.67-0.44%185,483
Feb 6, 2025118.93119.33118.44119.20119.200.97%179,673
Feb 5, 2025117.53118.14116.87118.05118.050.79%720,988
Feb 4, 2025117.16117.66116.84117.13117.130.01%177,950
Feb 3, 2025115.96117.45115.29117.12117.12-0.84%587,490
Jan 31, 2025118.76119.07117.92118.11118.11-0.49%239,943
Jan 30, 2025118.83119.31118.05118.69118.690.74%168,060
Jan 29, 2025117.65118.92117.64117.82117.82-0.12%122,080
Jan 28, 2025117.95118.33117.55117.96117.96-0.02%203,372
Jan 27, 2025116.66118.02116.51117.98117.980.76%1,083,277
Jan 24, 2025116.43117.39116.43117.09117.090.28%116,814
Jan 23, 2025116.48116.99116.40116.76116.760.45%372,320
Jan 22, 2025116.79116.89115.78116.24116.24-0.56%156,991
Jan 21, 2025116.20117.00116.20116.89116.890.94%739,621
Jan 17, 2025115.03115.98114.77115.80115.800.85%187,007
Jan 16, 2025113.84114.83113.59114.82114.820.86%297,780
Jan 15, 2025113.49114.08113.03113.84113.842.62%144,543
Jan 14, 2025109.89110.94109.64110.93110.931.47%132,592
Jan 13, 2025108.00109.36107.75109.32109.320.77%160,433
Jan 10, 2025110.13110.14108.09108.49108.49-2.51%226,527
Jan 8, 2025110.91111.31110.11111.28111.280.27%358,245
Jan 7, 2025112.00112.12110.45110.98110.98-0.39%307,953
Jan 6, 2025112.15112.83111.24111.41111.41-0.13%453,111
Jan 3, 2025111.08111.56110.25111.56111.561.00%463,123
Jan 2, 2025111.25111.68109.87110.46110.46-0.11%1,010,084
Dec 31, 2024110.89111.20110.26110.58110.580.01%162,372
Dec 30, 2024110.57111.06109.63110.57110.57-0.88%380,362
Dec 27, 2024111.92112.56110.95111.55111.55-0.75%196,413
Dec 26, 2024111.77112.49111.63112.39112.390.29%113,479
Dec 24, 2024111.17112.12111.07112.07112.071.15%124,787
Dec 23, 2024110.09110.85109.66110.80110.800.32%264,902
Dec 20, 2024108.48111.31108.26110.45110.451.52%258,588
Dec 19, 2024109.96110.62108.80108.80108.800.17%226,904
Dec 18, 2024112.72112.74108.60108.61108.61-3.45%219,232
Dec 17, 2024113.25113.25112.13112.49112.49-1.51%160,854
Dec 16, 2024114.44114.49113.82114.22113.760.12%847,205
Dec 13, 2024114.75114.93113.97114.08113.62-0.30%364,647
Dec 12, 2024115.29115.40114.42114.42113.96-0.44%1,001,843
Dec 11, 2024115.26115.26114.62114.92114.460.20%211,657
Dec 10, 2024115.25115.38114.25114.69114.23-0.30%135,640
Dec 9, 2024117.03117.03115.04115.04114.57-1.63%427,284
Dec 6, 2024117.00117.48116.54116.95116.48-0.12%133,862
Dec 5, 2024117.06117.80116.91117.09116.620.33%252,669
Dec 4, 2024116.85116.89116.16116.70116.23-0.21%324,856
Dec 3, 2024118.08118.32116.84116.94116.47-0.61%310,634
Dec 2, 2024119.13119.13117.44117.66117.18-1.17%196,342
Nov 29, 2024119.47119.61118.91119.05118.570.07%92,544
Nov 27, 2024119.13119.90118.84118.97118.490.16%408,120
Nov 26, 2024118.53118.99117.88118.78118.300.14%139,166
Nov 25, 2024118.65119.03118.30118.61118.130.75%128,970
Nov 22, 2024116.46117.87116.44117.73117.251.14%167,434
Nov 21, 2024115.47116.86115.21116.40115.931.36%165,919
Nov 20, 2024115.56115.56114.12114.84114.38-0.15%160,409
Nov 19, 2024114.76115.47114.44115.01114.55-0.67%667,134
Nov 18, 2024115.57115.91114.95115.79115.320.41%198,361
Nov 15, 2024114.74115.62114.73115.32114.850.44%173,395
Nov 14, 2024115.46115.49114.55114.82114.36-0.21%157,821
Nov 13, 2024115.36116.06114.96115.06114.59-0.02%167,706
Nov 12, 2024115.35115.56114.64115.08114.61-0.37%133,478
Nov 11, 2024114.86116.02114.84115.51115.041.82%437,105
Nov 8, 2024113.18114.00112.73113.45112.990.83%229,390
Nov 7, 2024114.17114.17112.24112.52112.07-1.75%519,458
Nov 6, 2024113.07114.66112.25114.52114.066.85%631,470
Nov 5, 2024106.02107.18106.02107.18106.751.25%90,377
Nov 4, 2024106.64106.64105.28105.86105.43-0.71%93,357
Nov 1, 2024107.12107.88106.56106.62106.19-0.11%108,442
Oct 31, 2024107.88108.22106.74106.74106.31-1.54%108,441
Oct 30, 2024108.08109.17108.08108.41107.970.19%47,231
Oct 29, 2024108.40108.78108.13108.20107.76-0.37%59,498
Oct 28, 2024107.74108.78107.74108.60108.161.28%102,540
Oct 25, 2024109.03109.15106.99107.23106.80-1.29%66,816
Oct 24, 2024108.55108.63107.94108.63108.190.33%72,873
Oct 23, 2024108.32108.64107.76108.27107.83-0.29%101,991
Oct 22, 2024108.37108.72107.67108.58108.14-0.12%123,574
Oct 21, 2024109.52109.52108.52108.71108.27-0.93%388,499
Oct 18, 2024109.63109.86109.26109.73109.290.13%1,576,720
Oct 17, 2024109.74110.10109.56109.59109.150.41%487,264
Oct 16, 2024108.46109.26108.36109.14108.701.06%109,191
Oct 15, 2024108.55109.18107.89107.99107.550.24%94,580
Oct 14, 2024107.10107.80106.89107.73107.290.76%938,827
Oct 11, 2024105.27107.22105.27106.92106.492.26%144,735
Oct 10, 2024104.87105.06104.23104.56104.14-0.37%72,803
Oct 9, 2024103.90105.17103.69104.95104.530.99%79,243
Oct 8, 2024103.70104.12103.57103.92103.500.62%222,781
Oct 7, 2024104.53104.58102.82103.28102.86-1.35%173,955
Oct 4, 2024103.84104.75103.55104.69104.271.94%789,594
Oct 3, 2024102.83102.87102.15102.70102.28-0.47%56,690
Oct 2, 2024103.16103.56102.70103.18102.760.07%101,722
Oct 1, 2024103.53103.62102.41103.11102.69-0.76%268,635
Sep 30, 2024103.28103.92102.73103.90103.480.42%175,976
Sep 27, 2024103.55104.11103.23103.47103.050.25%929,521