Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
120.16
-1.84 (-1.51%)
Mar 6, 2026, 4:00 PM EST - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026119.97120.26118.28120.16120.16-1.51%429,316
Mar 5, 2026122.19123.47121.16122.00122.00-0.63%386,369
Mar 4, 2026122.44123.11121.68122.77122.770.60%432,361
Mar 3, 2026120.26122.86119.34122.04122.04-0.41%370,588
Mar 2, 2026120.79123.21120.47122.54122.54-0.06%450,391
Feb 27, 2026124.17124.38121.58122.61122.61-2.43%645,599
Feb 26, 2026124.51126.00124.51125.66125.661.20%351,567
Feb 25, 2026123.06124.32122.55124.17124.171.49%329,492
Feb 24, 2026121.17122.81120.59122.35122.350.56%448,054
Feb 23, 2026124.77125.41121.23121.67121.67-2.93%755,057
Feb 20, 2026124.44125.39123.74125.34125.340.46%528,325
Feb 19, 2026124.73125.10123.77124.76124.76-0.83%165,962
Feb 18, 2026125.20126.32125.19125.80125.800.77%262,944
Feb 17, 2026124.41125.26124.16124.84124.840.82%268,362
Feb 13, 2026122.98124.19122.18123.83123.830.41%737,934
Feb 12, 2026126.18126.61122.46123.32123.32-1.86%593,061
Feb 11, 2026128.10128.46125.61125.66125.66-1.60%248,615
Feb 10, 2026128.52129.59126.60127.70127.70-1.14%376,041
Feb 9, 2026129.38130.14129.09129.17129.17-0.36%321,078
Feb 6, 2026128.45129.77128.45129.64129.642.12%348,403
Feb 5, 2026128.44128.44126.75126.95126.95-1.37%465,182
Feb 4, 2026127.80129.31127.62128.71128.710.81%260,953
Feb 3, 2026128.28129.19126.59127.68127.68-0.69%633,453
Feb 2, 2026127.70128.74127.33128.57128.570.68%206,730
Jan 30, 2026127.50128.08126.67127.70127.70-0.02%343,615
Jan 29, 2026127.38128.26126.43127.72127.720.78%209,342
Jan 28, 2026126.52127.20126.16126.73126.73-0.07%215,861
Jan 27, 2026127.33127.49126.31126.82126.82-0.53%155,062
Jan 26, 2026126.73127.72126.73127.49127.490.60%252,716
Jan 23, 2026127.75127.75126.30126.73126.73-1.31%1,120,919
Jan 22, 2026128.25129.22128.22128.41128.410.46%633,967
Jan 21, 2026127.43128.59127.16127.82127.820.69%322,274
Jan 20, 2026128.11129.27126.75126.95126.95-2.23%1,345,823
Jan 16, 2026129.64130.63129.45129.84129.840.06%202,686
Jan 15, 2026129.13130.52129.13129.76129.760.60%219,613
Jan 14, 2026128.64128.99128.07128.99128.99-0.13%338,765
Jan 13, 2026131.14131.45128.85129.16129.16-1.46%921,986
Jan 12, 2026130.40131.19130.20131.07131.07-0.37%363,854
Jan 9, 2026131.98132.40131.53131.56131.56-0.17%383,977
Jan 8, 2026130.66132.49130.66131.79131.790.73%228,881
Jan 7, 2026132.57132.57130.61130.84130.84-1.62%206,502
Jan 6, 2026132.46133.27132.27133.00133.000.17%353,898
Jan 5, 2026129.58133.54129.58132.78132.782.41%513,954
Jan 2, 2026129.21129.78128.14129.65129.650.56%646,265
Dec 31, 2025129.93129.93128.88128.93128.93-0.72%90,582
Dec 30, 2025130.54130.54129.81129.86129.86-0.28%178,031
Dec 29, 2025130.85130.95130.09130.22130.22-0.48%226,735
Dec 26, 2025131.24131.24130.55130.85130.85-0.21%117,497
Dec 24, 2025130.74131.56130.46131.12131.120.44%115,229
Dec 23, 2025130.32130.88130.32130.54130.540.15%200,522
Dec 22, 2025128.93130.54128.93130.35130.351.27%154,830
Dec 19, 2025128.24129.20128.24128.72128.720.59%442,106
Dec 18, 2025128.79129.20127.67127.97127.97-0.16%165,462
Dec 17, 2025128.42129.17128.09128.18128.18-0.01%276,496
Dec 16, 2025129.14129.45127.80128.19128.19-1.14%580,348
Dec 15, 2025130.21130.50129.27129.67129.100.11%365,251
Dec 12, 2025130.14130.21129.01129.53128.96-0.04%500,117
Dec 11, 2025128.02129.96128.02129.58129.011.21%659,516
Dec 10, 2025126.55128.51126.20128.03127.471.26%264,709
Dec 9, 2025126.68128.04126.40126.44125.88-0.20%441,956
Dec 8, 2025126.96127.04126.27126.69126.13-0.20%292,760
Dec 5, 2025126.81127.44126.71126.95126.39-0.20%1,207,020
Dec 4, 2025126.61127.50126.61127.21126.650.51%571,773
Dec 3, 2025124.94126.67124.94126.57126.011.33%159,206
Dec 2, 2025125.36125.49124.53124.91124.36-0.10%232,467
Dec 1, 2025125.20125.97124.97125.04124.49-0.74%188,691
Nov 28, 2025125.41126.48125.38125.97125.410.71%146,300
Nov 26, 2025124.16125.57124.16125.08124.530.92%266,567
Nov 25, 2025122.73124.19122.34123.94123.391.28%264,645
Nov 24, 2025121.95122.65120.98122.37121.830.49%504,214
Nov 21, 2025121.42122.38120.32121.77121.230.94%296,221
Nov 20, 2025122.88123.82120.53120.64120.11-1.00%261,059
Nov 19, 2025121.43122.00121.05121.86121.320.35%210,875
Nov 18, 2025120.83122.40120.77121.43120.890.10%255,832
Nov 17, 2025123.74123.74120.78121.31120.77-1.96%380,085
Nov 14, 2025124.00124.53123.01123.73123.18-0.59%331,601
Nov 13, 2025126.03126.40124.33124.47123.92-1.46%372,107
Nov 12, 2025125.14126.78125.14126.31125.751.06%273,290
Nov 11, 2025124.63125.41124.48124.98124.430.36%181,485
Nov 10, 2025124.39124.98123.82124.53123.980.38%365,335
Nov 7, 2025122.54124.06122.08124.06123.511.08%605,389
Nov 6, 2025123.04123.51122.27122.73122.19-0.39%790,745
Nov 5, 2025122.95123.90122.14123.21122.670.34%304,577
Nov 4, 2025121.73123.29121.56122.79122.250.41%1,084,486
Nov 3, 2025122.43122.43121.03122.29121.75-0.25%1,920,536
Oct 31, 2025121.56122.86121.56122.60122.060.46%707,202
Oct 30, 2025121.51123.27121.51122.04121.500.29%607,399
Oct 29, 2025122.49122.83121.22121.69121.15-1.15%485,794
Oct 28, 2025124.02124.02122.98123.10122.56-0.73%280,627
Oct 27, 2025124.03124.26123.75124.01123.460.47%342,498
Oct 24, 2025122.71123.79122.71123.43122.891.20%200,649
Oct 23, 2025122.04122.31121.38121.97121.430.21%152,576
Oct 22, 2025122.65122.65120.92121.72121.18-0.61%322,101
Oct 21, 2025122.73123.39122.46122.47121.93-0.28%309,798
Oct 20, 2025121.82123.14121.82122.82122.281.25%362,420
Oct 17, 2025121.04121.69120.45121.30120.760.37%446,476
Oct 16, 2025124.00124.08120.30120.85120.32-2.92%410,048
Oct 15, 2025125.30125.65123.73124.48123.93-0.06%198,468
Oct 14, 2025122.69125.47122.09124.55124.001.10%205,629
Oct 13, 2025122.83123.53122.50123.20122.661.12%204,715