Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
111.69
-2.08 (-1.83%)
At close: Mar 28, 2025, 4:00 PM
111.00
-0.69 (-0.62%)
Pre-market: Mar 31, 2025, 7:01 AM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 14, 2025118.57119.13118.49118.50118.110.08%204,710
Feb 13, 2025117.72118.47117.29118.41118.020.94%182,946
Feb 12, 2025117.19117.34116.36117.31116.92-0.49%220,631
Feb 11, 2025117.40118.00116.76117.89117.500.31%147,676
Feb 10, 2025118.93118.93117.08117.52117.13-0.97%157,680
Feb 7, 2025119.67119.67118.52118.67118.28-0.44%185,483
Feb 6, 2025118.93119.33118.44119.20118.800.97%179,673
Feb 5, 2025117.53118.14116.87118.05117.660.79%720,988
Feb 4, 2025117.16117.66116.84117.13116.740.01%177,950
Feb 3, 2025115.96117.45115.29117.12116.73-0.84%587,490
Jan 31, 2025118.76119.07117.92118.11117.72-0.49%239,943
Jan 30, 2025118.83119.31118.05118.69118.300.74%168,060
Jan 29, 2025117.65118.92117.64117.82117.43-0.12%122,080
Jan 28, 2025117.95118.33117.55117.96117.57-0.02%203,372
Jan 27, 2025116.66118.02116.51117.98117.590.76%1,083,277
Jan 24, 2025116.43117.39116.43117.09116.700.28%116,814
Jan 23, 2025116.48116.99116.40116.76116.370.45%372,320
Jan 22, 2025116.79116.89115.78116.24115.85-0.56%156,991
Jan 21, 2025116.20117.00116.20116.89116.500.94%739,621
Jan 17, 2025115.03115.98114.77115.80115.420.85%187,007
Jan 16, 2025113.84114.83113.59114.82114.440.86%297,780