Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
127.85
+0.23 (0.18%)
Jun 26, 2026, 4:00 PM EDT - Market closed

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026127.77128.39126.71127.85127.850.18%116,239
Jun 25, 2026128.59130.23127.45127.62127.62-0.44%170,130
Jun 24, 2026129.04129.14128.12128.19128.19-0.70%146,791
Jun 23, 2026128.25129.37128.11129.09129.090.41%138,990
Jun 22, 2026128.08129.12128.08128.56128.560.74%117,438
Jun 18, 2026129.91129.91127.37127.61127.61-0.99%195,144
Jun 17, 2026129.34130.74128.46128.89128.89-0.52%1,451,503
Jun 16, 2026128.78129.82128.62129.57129.571.23%165,043
Jun 15, 2026128.89129.13127.74128.00128.000.26%120,285
Jun 12, 2026126.89128.54126.72128.05127.671.38%1,089,656
Jun 11, 2026125.56126.58124.88126.31125.931.00%135,924
Jun 10, 2026125.31126.40125.06125.06124.69-0.28%231,881
Jun 9, 2026125.03126.10124.32125.41125.040.88%205,571
Jun 8, 2026124.96125.47124.28124.31123.94-0.55%219,042
Jun 5, 2026125.29125.43124.47125.00124.630.15%208,712
Jun 4, 2026122.96125.04122.96124.81124.442.61%137,631
Jun 3, 2026122.03122.06120.88121.63121.27-1.13%178,487
Jun 2, 2026122.03123.46121.59123.02122.650.38%161,208
Jun 1, 2026122.00122.93121.78122.55122.19-0.25%136,334
May 29, 2026122.24123.16121.92122.86122.500.56%118,195
May 28, 2026121.96122.65121.59122.17121.81-0.28%108,733
May 27, 2026123.65123.97122.19122.51122.15-1.05%319,913
May 26, 2026124.07124.64123.52123.81123.440.02%87,952
May 22, 2026123.78124.26123.61123.79123.420.32%76,177
May 21, 2026122.52123.50122.11123.40123.030.35%149,959
May 20, 2026121.88123.16120.95122.97122.601.19%140,713
May 19, 2026122.73122.93121.42121.52121.16-1.20%1,101,843
May 18, 2026121.55123.37121.55122.99122.621.01%714,552
May 15, 2026122.47122.58121.52121.76121.40-0.60%177,338
May 14, 2026122.42123.06122.17122.50122.140.61%98,660
May 13, 2026122.06122.37121.60121.76121.40-1.01%141,186
May 12, 2026122.14123.17121.14123.00122.630.70%94,393
May 11, 2026122.64122.93121.79122.14121.78-0.39%110,262
May 8, 2026123.56123.67122.26122.62122.26-0.38%119,198
May 7, 2026123.99124.43122.85123.09122.72-0.92%122,833
May 6, 2026124.36125.04124.20124.23123.860.69%131,736
May 5, 2026123.22123.86122.80123.38123.010.42%114,454
May 4, 2026123.50124.39122.58122.86122.50-0.82%276,173
May 1, 2026124.84125.45123.85123.88123.51-0.37%147,775
Apr 30, 2026122.40124.49122.40124.34123.970.95%64,955
Apr 29, 2026123.88124.18122.64123.17122.80-0.94%112,996
Apr 28, 2026124.86125.31124.17124.34123.970.19%102,806
Apr 27, 2026123.04124.43123.04124.11123.740.65%121,339
Apr 24, 2026123.89123.96123.21123.31122.94-0.71%107,212
Apr 23, 2026124.64125.07123.09124.19123.82-0.58%126,209
Apr 22, 2026125.89126.11124.74124.91124.54-0.30%141,988
Apr 21, 2026126.14127.15125.08125.29124.92-0.46%137,064
Apr 20, 2026124.95126.12124.90125.87125.500.42%81,866
Apr 17, 2026125.11126.57125.02125.34124.970.85%245,606
Apr 16, 2026124.60125.04123.97124.28123.91-0.29%176,778
Apr 15, 2026124.40125.12124.00124.64124.270.65%149,685
Apr 14, 2026123.42124.16123.22123.84123.470.26%192,218
Apr 13, 2026120.70123.54120.70123.52123.151.65%83,516
Apr 10, 2026122.65122.67121.18121.51121.15-1.07%119,803
Apr 9, 2026121.82123.34121.61122.82122.460.34%130,130
Apr 8, 2026122.29122.93121.81122.40122.042.62%210,352
Apr 7, 2026118.53119.54118.38119.27118.920.11%245,383
Apr 6, 2026118.27119.35118.27119.14118.780.62%151,989
Apr 2, 2026116.45119.06116.15118.40118.050.29%311,476
Apr 1, 2026118.63118.98117.61118.06117.710.34%327,902
Mar 31, 2026116.47117.98115.66117.66117.312.27%1,816,949
Mar 30, 2026114.92116.05114.52115.05114.710.94%1,769,681
Mar 27, 2026116.03116.03113.62113.98113.64-2.34%769,372
Mar 26, 2026116.85117.70116.33116.71116.36-0.60%226,377
Mar 25, 2026118.23118.93116.76117.41117.060.08%346,343
Mar 24, 2026116.28118.15116.23117.32116.970.04%298,351
Mar 23, 2026118.21118.74117.14117.27116.920.89%862,258
Mar 20, 2026116.22116.92115.59116.24115.89-0.07%414,387
Mar 19, 2026115.66116.74115.07116.32115.97-0.02%452,671
Mar 18, 2026116.99117.78116.25116.34115.99-0.85%330,306
Mar 17, 2026117.50118.66117.20117.34116.990.74%368,546
Mar 16, 2026117.02118.21116.77117.05116.130.84%457,491
Mar 13, 2026116.89117.55116.04116.08115.17-0.02%1,060,602
Mar 12, 2026116.60116.84115.95116.10115.19-1.65%1,100,337
Mar 11, 2026118.70118.96116.98118.05117.12-0.80%424,152
Mar 10, 2026119.47120.62118.34119.00118.06-0.51%208,864
Mar 9, 2026118.61120.06116.76119.61118.67-0.46%1,086,489
Mar 6, 2026119.97120.26118.28120.16119.21-1.51%429,317
Mar 5, 2026122.19123.47121.16122.00121.04-0.63%386,369
Mar 4, 2026122.44123.11121.68122.77121.800.60%432,361
Mar 3, 2026120.26122.86119.34122.04121.08-0.41%370,633
Mar 2, 2026120.79123.21120.47122.54121.57-0.06%450,460
Feb 27, 2026124.17124.38121.58122.61121.64-2.43%645,796
Feb 26, 2026124.51126.00124.51125.66124.671.20%351,567
Feb 25, 2026123.06124.32122.55124.17123.191.49%329,493
Feb 24, 2026121.17122.81120.59122.35121.390.56%448,295
Feb 23, 2026124.77125.41121.23121.67120.71-2.93%755,133
Feb 20, 2026124.44125.39123.74125.34124.350.46%528,329
Feb 19, 2026124.73125.10123.77124.76123.78-0.83%165,966
Feb 18, 2026125.20126.32125.19125.80124.810.77%263,044
Feb 17, 2026124.41125.26124.16124.84123.860.82%268,362
Feb 13, 2026122.98124.19122.18123.83122.850.41%737,997
Feb 12, 2026126.18126.61122.46123.32122.35-1.86%593,061
Feb 11, 2026128.10128.46125.61125.66124.67-1.60%248,645
Feb 10, 2026128.52129.59126.60127.70126.69-1.14%376,041
Feb 9, 2026129.38130.14129.09129.17128.15-0.36%541,102
Feb 6, 2026128.45129.77128.45129.64128.622.12%348,407
Feb 5, 2026128.44128.44126.75126.95125.95-1.37%465,182
Feb 4, 2026127.80129.31127.62128.71127.700.81%260,953
Feb 3, 2026128.28129.19126.59127.68126.67-0.69%634,418