Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
122.60
-1.36 (-1.10%)
At close: Aug 15, 2025, 4:00 PM
122.60
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025123.86123.86122.50122.52--1.16%300,271
Aug 14, 2025123.27124.03122.97123.96123.960.36%140,151
Aug 13, 2025123.63123.98122.79123.52123.520.33%205,859
Aug 12, 2025122.02123.26122.02123.11123.111.38%777,070
Aug 11, 2025121.65121.99121.29121.44121.44-141,012
Aug 8, 2025121.19121.77120.79121.44121.440.81%179,679
Aug 7, 2025122.08122.11120.17120.46120.46-0.82%300,981
Aug 6, 2025121.25121.64120.89121.45121.450.39%411,562
Aug 5, 2025121.45121.61120.02120.98120.98-0.07%161,101
Aug 4, 2025120.29121.11120.07121.07121.070.98%960,676
Aug 1, 2025120.50120.50118.60119.89119.89-1.85%437,817
Jul 31, 2025122.40123.53121.92122.15122.15-0.59%731,509
Jul 30, 2025123.26123.76122.30122.88122.88-0.15%203,340
Jul 29, 2025124.01124.15122.87123.07123.07-0.37%168,340
Jul 28, 2025124.47124.47123.23123.53123.53-0.76%150,459
Jul 25, 2025123.70124.56123.46124.47124.470.67%133,204
Jul 24, 2025123.63124.43123.48123.64123.64-0.01%427,258
Jul 23, 2025122.91123.65122.62123.65123.650.86%134,682
Jul 22, 2025122.13122.78121.92122.59122.590.44%203,700
Jul 21, 2025122.72123.40121.93122.05122.05-0.44%303,370
Jul 18, 2025122.71123.03122.37122.59122.590.13%109,871
Jul 17, 2025120.60122.53120.60122.43122.431.21%88,558
Jul 16, 2025120.49121.02119.13120.97120.970.86%299,479
Jul 15, 2025121.74121.92119.94119.94119.94-1.81%216,097
Jul 14, 2025121.23122.23120.99122.15122.150.71%256,946
Jul 11, 2025121.34121.57120.78121.29121.29-0.64%741,767
Jul 10, 2025121.12122.18121.06122.07122.070.68%150,862
Jul 9, 2025121.59121.59120.76121.25121.250.32%128,049
Jul 8, 2025121.67121.67120.63120.86120.86-0.80%127,065
Jul 7, 2025122.72123.07121.19121.83121.83-0.93%337,738
Jul 3, 2025122.20123.11122.05122.97122.970.99%94,438
Jul 2, 2025121.73121.82120.84121.77121.770.06%312,328
Jul 1, 2025120.85121.88120.77121.70121.700.59%726,813
Jun 30, 2025120.70121.14120.43120.99120.990.83%1,106,227
Jun 27, 2025119.76120.63119.40119.99119.990.20%965,978
Jun 26, 2025118.68119.89118.68119.75119.751.07%457,744
Jun 25, 2025118.88118.88118.14118.48118.48-0.19%212,558
Jun 24, 2025118.00119.17117.87118.70118.701.31%1,445,629
Jun 23, 2025115.88117.25114.97117.16117.161.01%684,091
Jun 20, 2025116.01116.45115.66115.99115.990.43%321,556
Jun 18, 2025114.35116.09114.31115.49115.491.05%320,734
Jun 17, 2025114.67115.04113.94114.29114.29-0.84%394,753
Jun 16, 2025114.81115.94114.81115.26115.260.78%188,085
Jun 13, 2025114.90115.43114.10114.37114.00-1.36%406,807
Jun 12, 2025115.05115.99114.73115.95115.580.14%197,706
Jun 11, 2025116.09116.57115.47115.79115.42-0.20%306,470
Jun 10, 2025115.99116.12115.63116.02115.65-0.09%212,152
Jun 9, 2025117.14117.14115.50116.13115.76-0.70%945,108
Jun 6, 2025116.60117.25116.39116.95116.571.40%131,201
Jun 5, 2025115.77115.84114.76115.33114.96-0.29%353,336