Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
126.95
-0.26 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025126.81127.44126.71126.95126.95-0.20%1,207,020
Dec 4, 2025126.61127.50126.61127.21127.210.51%571,773
Dec 3, 2025124.94126.67124.94126.57126.571.33%159,206
Dec 2, 2025125.36125.49124.53124.91124.91-0.10%232,467
Dec 1, 2025125.20125.97124.97125.04125.04-0.74%188,678
Nov 28, 2025125.41126.48125.38125.97125.970.71%146,300
Nov 26, 2025124.16125.57124.16125.08125.080.92%266,554
Nov 25, 2025122.73124.19122.34123.94123.941.28%264,645
Nov 24, 2025121.95122.65120.98122.37122.370.49%504,214
Nov 21, 2025121.42122.38120.32121.77121.770.94%296,221
Nov 20, 2025122.88123.82120.53120.64120.64-1.00%261,059
Nov 19, 2025121.43122.00121.05121.86121.860.35%210,875
Nov 18, 2025120.83122.40120.77121.43121.430.10%255,832
Nov 17, 2025123.74123.74120.78121.31121.31-1.96%380,085
Nov 14, 2025124.00124.53123.01123.73123.73-0.59%331,601
Nov 13, 2025126.03126.40124.33124.47124.47-1.46%372,107
Nov 12, 2025125.14126.78125.14126.31126.311.06%273,290
Nov 11, 2025124.63125.41124.48124.98124.980.36%181,485
Nov 10, 2025124.39124.98123.82124.53124.530.38%365,335
Nov 7, 2025122.54124.06122.08124.06124.061.08%605,389
Nov 6, 2025123.04123.51122.27122.73122.73-0.39%790,745
Nov 5, 2025122.95123.90122.14123.21123.210.34%304,577
Nov 4, 2025121.73123.29121.56122.79122.790.41%1,084,486
Nov 3, 2025122.43122.43121.03122.29122.29-0.25%1,920,536
Oct 31, 2025121.56122.86121.56122.60122.600.46%707,202
Oct 30, 2025121.51123.27121.51122.04122.040.29%607,399
Oct 29, 2025122.49122.83121.22121.69121.69-1.15%485,794
Oct 28, 2025124.02124.02122.98123.10123.10-0.73%280,627
Oct 27, 2025124.03124.26123.75124.01124.010.47%342,498
Oct 24, 2025122.71123.79122.71123.43123.431.20%200,649
Oct 23, 2025122.04122.31121.38121.97121.970.21%152,576
Oct 22, 2025122.65122.65120.92121.72121.72-0.61%322,101
Oct 21, 2025122.73123.39122.46122.47122.47-0.28%309,798
Oct 20, 2025121.82123.14121.82122.82122.821.25%362,420
Oct 17, 2025121.04121.69120.45121.30121.300.37%446,476
Oct 16, 2025124.00124.08120.30120.85120.85-2.92%410,048
Oct 15, 2025125.30125.65123.73124.48124.48-0.06%198,468
Oct 14, 2025122.69125.47122.09124.55124.551.10%205,629
Oct 13, 2025122.83123.53122.50123.20123.201.12%204,715
Oct 10, 2025124.99125.53121.79121.83121.83-2.33%521,102
Oct 9, 2025125.13125.57124.35124.73124.73-0.18%206,223
Oct 8, 2025125.82125.85124.50124.95124.95-0.50%156,214
Oct 7, 2025125.98126.21124.98125.58125.58-0.04%120,486
Oct 6, 2025126.33126.53124.88125.63125.63-0.03%206,931
Oct 3, 2025124.97126.14124.97125.67125.670.76%374,550
Oct 2, 2025124.91125.09124.16124.72124.72-0.19%1,585,046
Oct 1, 2025126.03126.11124.93124.96124.96-1.33%374,468
Sep 30, 2025126.93127.52125.47126.64126.64-0.41%385,868
Sep 29, 2025127.25127.25126.44127.16127.160.32%301,295
Sep 26, 2025126.32127.30126.23126.76126.760.83%99,576