Skip to main content
logo
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
121.90
-1.12 (-0.91%)
Jun 3, 2026, 2:02 PM EDT - Market open

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026122.03122.06120.88120.99--1.65%39,948
Jun 2, 2026122.03123.46121.59123.02123.020.38%161,208
Jun 1, 2026122.00122.93121.78122.55122.55-0.25%134,334
May 29, 2026122.24123.16121.92122.86122.860.56%115,689
May 28, 2026121.96122.65121.59122.17122.17-0.28%108,733
May 27, 2026123.65123.97122.19122.51122.51-1.05%319,913
May 26, 2026124.07124.64123.52123.81123.810.02%87,952
May 22, 2026123.78124.26123.61123.79123.790.32%76,177
May 21, 2026122.52123.50122.11123.40123.400.35%149,939
May 20, 2026121.88123.16120.95122.97122.971.19%140,703
May 19, 2026122.73122.93121.42121.52121.52-1.20%1,101,843
May 18, 2026121.55123.37121.55122.99122.991.01%714,552
May 15, 2026122.47122.58121.52121.76121.76-0.60%177,338
May 14, 2026122.42123.06122.17122.50122.500.61%98,660
May 13, 2026122.06122.37121.60121.76121.76-1.01%141,186
May 12, 2026122.14123.17121.14123.00123.000.70%94,393
May 11, 2026122.64122.93121.79122.14122.14-0.39%110,262
May 8, 2026123.56123.67122.26122.62122.62-0.38%119,198
May 7, 2026123.99124.43122.85123.09123.09-0.92%122,833
May 6, 2026124.36125.04124.20124.23124.230.69%131,736
May 5, 2026123.22123.86122.80123.38123.380.42%114,454
May 4, 2026123.50124.39122.58122.86122.86-0.82%276,173
May 1, 2026124.84125.45123.85123.88123.88-0.37%147,775
Apr 30, 2026122.40124.49122.40124.34124.340.95%64,955
Apr 29, 2026123.88124.18122.64123.17123.17-0.94%112,996
Apr 28, 2026124.86125.31124.17124.34124.340.19%102,806
Apr 27, 2026123.04124.43123.04124.11124.110.65%121,339
Apr 24, 2026123.89123.96123.21123.31123.31-0.71%107,212
Apr 23, 2026124.64125.07123.09124.19124.19-0.58%126,209
Apr 22, 2026125.89126.11124.74124.91124.91-0.30%141,988
Apr 21, 2026126.14127.15125.08125.29125.29-0.46%137,064
Apr 20, 2026124.95126.12124.90125.87125.870.42%81,866
Apr 17, 2026125.11126.57125.02125.34125.340.85%245,606
Apr 16, 2026124.60125.04123.97124.28124.28-0.29%176,778
Apr 15, 2026124.40125.12124.00124.64124.640.65%149,685
Apr 14, 2026123.42124.16123.22123.84123.840.26%192,218
Apr 13, 2026120.70123.54120.70123.52123.521.65%83,516
Apr 10, 2026122.65122.67121.18121.51121.51-1.07%119,803
Apr 9, 2026121.82123.34121.61122.82122.820.34%130,130
Apr 8, 2026122.29122.93121.81122.40122.402.62%210,352
Apr 7, 2026118.53119.54118.38119.27119.270.11%245,383
Apr 6, 2026118.27119.35118.27119.14119.140.62%151,989
Apr 2, 2026116.45119.06116.15118.40118.400.29%311,476
Apr 1, 2026118.63118.98117.61118.06118.060.34%327,902
Mar 31, 2026116.47117.98115.66117.66117.662.27%1,816,949
Mar 30, 2026114.92116.05114.52115.05115.050.94%1,769,681
Mar 27, 2026116.03116.03113.62113.98113.98-2.34%769,372
Mar 26, 2026116.85117.70116.33116.71116.71-0.60%226,377
Mar 25, 2026118.23118.93116.76117.41117.410.08%346,343
Mar 24, 2026116.28118.15116.23117.32117.320.04%298,351