iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
121.70
+0.71 (0.59%)
At close: Jul 1, 2025, 4:00 PM
121.70
0.00 (0.00%)
After-hours: Jul 1, 2025, 8:00 PM EDT
IYF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 1, 2025 | 120.85 | 121.88 | 120.77 | 121.70 | 121.70 | 0.59% | 726,793 |
Jun 30, 2025 | 120.70 | 121.14 | 120.43 | 120.99 | 120.99 | 0.83% | 1,106,227 |
Jun 27, 2025 | 119.76 | 120.63 | 119.40 | 119.99 | 119.99 | 0.20% | 965,978 |
Jun 26, 2025 | 118.68 | 119.89 | 118.68 | 119.75 | 119.75 | 1.07% | 457,744 |
Jun 25, 2025 | 118.88 | 118.88 | 118.14 | 118.48 | 118.48 | -0.19% | 212,558 |
Jun 24, 2025 | 118.00 | 119.17 | 117.87 | 118.70 | 118.70 | 1.31% | 1,445,629 |
Jun 23, 2025 | 115.88 | 117.25 | 114.97 | 117.16 | 117.16 | 1.01% | 684,091 |
Jun 20, 2025 | 116.01 | 116.45 | 115.66 | 115.99 | 115.99 | 0.43% | 321,556 |
Jun 18, 2025 | 114.35 | 116.09 | 114.31 | 115.49 | 115.49 | 1.05% | 320,734 |
Jun 17, 2025 | 114.67 | 115.04 | 113.94 | 114.29 | 114.29 | -0.84% | 394,753 |
Jun 16, 2025 | 114.81 | 115.94 | 114.81 | 115.26 | 115.26 | 0.78% | 188,085 |
Jun 13, 2025 | 114.90 | 115.43 | 114.10 | 114.37 | 114.00 | -1.36% | 406,807 |
Jun 12, 2025 | 115.05 | 115.99 | 114.73 | 115.95 | 115.58 | 0.14% | 197,706 |
Jun 11, 2025 | 116.09 | 116.57 | 115.47 | 115.79 | 115.42 | -0.20% | 306,470 |
Jun 10, 2025 | 115.99 | 116.12 | 115.63 | 116.02 | 115.65 | -0.09% | 212,152 |
Jun 9, 2025 | 117.14 | 117.14 | 115.50 | 116.13 | 115.76 | -0.70% | 945,108 |
Jun 6, 2025 | 116.60 | 117.25 | 116.39 | 116.95 | 116.57 | 1.40% | 131,201 |
Jun 5, 2025 | 115.77 | 115.84 | 114.76 | 115.33 | 114.96 | -0.29% | 353,336 |
Jun 4, 2025 | 116.81 | 116.83 | 115.64 | 115.66 | 115.29 | -0.81% | 526,675 |
Jun 3, 2025 | 116.00 | 116.73 | 115.06 | 116.61 | 116.24 | 0.21% | 270,766 |
Jun 2, 2025 | 115.55 | 116.36 | 114.76 | 116.36 | 115.99 | 0.27% | 202,877 |
May 30, 2025 | 115.58 | 116.40 | 115.08 | 116.05 | 115.68 | - | 170,022 |
May 29, 2025 | 115.80 | 116.06 | 115.07 | 116.05 | 115.68 | 0.51% | 250,390 |
May 28, 2025 | 116.46 | 116.65 | 115.28 | 115.46 | 115.09 | -0.83% | 114,680 |
May 27, 2025 | 115.43 | 116.49 | 114.84 | 116.43 | 116.06 | 1.77% | 133,910 |
May 23, 2025 | 113.14 | 114.86 | 113.12 | 114.40 | 114.03 | -0.17% | 163,810 |
May 22, 2025 | 114.39 | 115.28 | 114.05 | 114.59 | 114.22 | -0.10% | 232,461 |
May 21, 2025 | 116.38 | 116.77 | 114.68 | 114.71 | 114.34 | -2.12% | 348,870 |
May 20, 2025 | 117.27 | 117.67 | 116.79 | 117.20 | 116.82 | -0.57% | 280,981 |
May 19, 2025 | 117.06 | 118.11 | 117.00 | 117.87 | 117.49 | -0.12% | 216,938 |
May 16, 2025 | 116.88 | 118.05 | 116.86 | 118.01 | 117.63 | 0.79% | 342,162 |
May 15, 2025 | 116.11 | 117.28 | 115.95 | 117.08 | 116.70 | 0.71% | 482,574 |
May 14, 2025 | 116.50 | 116.54 | 115.97 | 116.26 | 115.89 | -0.25% | 513,346 |
May 13, 2025 | 116.22 | 117.20 | 116.01 | 116.55 | 116.18 | 0.63% | 648,524 |
May 12, 2025 | 116.42 | 116.53 | 115.08 | 115.82 | 115.45 | 2.21% | 276,838 |
May 9, 2025 | 113.66 | 113.83 | 113.05 | 113.32 | 112.96 | 0.03% | 138,150 |
May 8, 2025 | 113.08 | 114.50 | 112.92 | 113.29 | 112.93 | 0.98% | 181,420 |
May 7, 2025 | 111.93 | 112.80 | 111.84 | 112.19 | 111.83 | 0.60% | 175,644 |
May 6, 2025 | 111.32 | 112.32 | 111.12 | 111.52 | 111.16 | -0.63% | 315,530 |
May 5, 2025 | 112.08 | 113.11 | 111.48 | 112.23 | 111.87 | -0.73% | 230,878 |
May 2, 2025 | 112.27 | 113.35 | 111.81 | 113.06 | 112.70 | 2.27% | 198,797 |
May 1, 2025 | 110.23 | 111.32 | 109.70 | 110.55 | 110.20 | 0.01% | 144,779 |
Apr 30, 2025 | 109.25 | 110.84 | 107.82 | 110.54 | 110.19 | -0.03% | 132,141 |
Apr 29, 2025 | 109.47 | 110.71 | 109.03 | 110.57 | 110.22 | 0.86% | 1,493,117 |
Apr 28, 2025 | 109.42 | 110.38 | 108.76 | 109.63 | 109.28 | 0.40% | 294,858 |
Apr 25, 2025 | 109.23 | 109.52 | 108.39 | 109.19 | 108.84 | -0.42% | 146,744 |
Apr 24, 2025 | 107.75 | 109.82 | 107.41 | 109.65 | 109.30 | 1.74% | 453,030 |
Apr 23, 2025 | 108.54 | 110.15 | 107.42 | 107.78 | 107.43 | 1.26% | 857,061 |
Apr 22, 2025 | 104.47 | 106.69 | 104.47 | 106.44 | 106.10 | 3.27% | 119,359 |
Apr 21, 2025 | 104.67 | 104.95 | 101.89 | 103.07 | 102.74 | -2.24% | 369,254 |