Skip to main content
iShares U.S. Financials ETF (IYF)
NYSEARCA: IYF · Real-Time Price · USD
124.34
+0.23 (0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
124.34
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IYF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%245,595
Apr 16, 2026124.60125.04123.97124.28124.28-0.29%176,775
Apr 15, 2026124.40125.12124.00124.64124.640.65%149,685
Apr 14, 2026123.42124.16123.22123.84123.840.26%192,192
Apr 13, 2026120.70123.54120.70123.52123.521.65%83,512
Apr 10, 2026122.65122.67121.18121.51121.51-1.07%119,769
Apr 9, 2026121.82123.34121.61122.82122.820.34%130,130
Apr 8, 2026122.29122.93121.81122.40122.402.62%210,312
Apr 7, 2026118.53119.54118.38119.27119.270.11%243,183
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%1,816,801
Mar 30, 2026114.92116.05114.52115.05115.050.94%1,769,643
Mar 27, 2026116.03116.03113.62113.98113.98-2.34%769,372
Mar 26, 2026116.85117.70116.33116.71116.71-0.60%226,371
Mar 25, 2026118.23118.93116.76117.41117.410.08%346,343
Mar 24, 2026116.28118.15116.23117.32117.320.04%298,351
Mar 23, 2026118.21118.74117.14117.27117.270.89%862,258
Mar 20, 2026116.22116.92115.59116.24116.24-0.07%411,087
Mar 19, 2026115.66116.74115.07116.32116.32-0.02%452,671
Mar 18, 2026116.99117.78116.25116.34116.34-0.85%330,284
Mar 17, 2026117.50118.66117.20117.34117.340.25%368,546
Mar 16, 2026117.02118.21116.77117.05116.470.84%457,491
Mar 13, 2026116.89117.55116.04116.08115.51-0.02%1,060,602
Mar 12, 2026116.60116.84115.95116.10115.53-1.65%1,100,337
Mar 11, 2026118.70118.96116.98118.05117.47-0.80%424,152
Mar 10, 2026119.47120.62118.34119.00118.41-0.51%208,864
Mar 9, 2026118.61120.06116.76119.61119.02-0.46%1,086,489
Mar 6, 2026119.97120.26118.28120.16119.57-1.51%429,317
Mar 5, 2026122.19123.47121.16122.00121.40-0.63%386,369
Mar 4, 2026122.44123.11121.68122.77122.170.60%432,361
Mar 3, 2026120.26122.86119.34122.04121.44-0.41%370,633
Mar 2, 2026120.79123.21120.47122.54121.94-0.06%450,460
Feb 27, 2026124.17124.38121.58122.61122.01-2.43%645,796
Feb 26, 2026124.51126.00124.51125.66125.041.20%351,567
Feb 25, 2026123.06124.32122.55124.17123.561.49%329,493
Feb 24, 2026121.17122.81120.59122.35121.750.56%448,295
Feb 23, 2026124.77125.41121.23121.67121.07-2.93%755,133
Feb 20, 2026124.44125.39123.74125.34124.720.46%528,329
Feb 19, 2026124.73125.10123.77124.76124.15-0.83%165,966
Feb 18, 2026125.20126.32125.19125.80125.180.77%263,044
Feb 17, 2026124.41125.26124.16124.84124.230.82%268,362
Feb 13, 2026122.98124.19122.18123.83123.220.41%737,997
Feb 12, 2026126.18126.61122.46123.32122.71-1.86%593,061
Feb 11, 2026128.10128.46125.61125.66125.04-1.60%248,645
Feb 10, 2026128.52129.59126.60127.70127.07-1.14%376,041
Feb 9, 2026129.38130.14129.09129.17128.53-0.36%541,102
Feb 6, 2026128.45129.77128.45129.64129.002.12%348,407
Feb 5, 2026128.44128.44126.75126.95126.33-1.37%465,182
Feb 4, 2026127.80129.31127.62128.71128.080.81%260,953
Feb 3, 2026128.28129.19126.59127.68127.05-0.69%634,418
Feb 2, 2026127.70128.74127.33128.57127.940.68%207,695
Jan 30, 2026127.50128.08126.67127.70127.07-0.02%343,774
Jan 29, 2026127.38128.26126.43127.72127.090.78%209,342
Jan 28, 2026126.52127.20126.16126.73126.11-0.07%216,012
Jan 27, 2026127.33127.49126.31126.82126.20-0.53%155,066
Jan 26, 2026126.73127.72126.73127.49126.860.60%252,735
Jan 23, 2026127.75127.75126.30126.73126.11-1.31%1,121,026
Jan 22, 2026128.25129.22128.22128.41127.780.46%633,967
Jan 21, 2026127.43128.59127.16127.82127.190.69%322,574
Jan 20, 2026128.11129.27126.75126.95126.33-2.23%1,345,823
Jan 16, 2026129.64130.63129.45129.84129.200.06%202,686
Jan 15, 2026129.13130.52129.13129.76129.120.60%219,613
Jan 14, 2026128.64128.99128.07128.99128.35-0.13%338,765
Jan 13, 2026131.14131.45128.85129.16128.52-1.46%921,996
Jan 12, 2026130.40131.19130.20131.07130.42-0.37%363,854
Jan 9, 2026131.98132.40131.53131.56130.91-0.17%385,706
Jan 8, 2026130.66132.49130.66131.79131.140.73%229,429
Jan 7, 2026132.57132.57130.61130.84130.20-1.62%206,502
Jan 6, 2026132.46133.27132.27133.00132.350.17%353,898
Jan 5, 2026129.58133.54129.58132.78132.132.41%514,868
Jan 2, 2026129.21129.78128.14129.65129.010.56%646,265
Dec 31, 2025129.93129.93128.88128.93128.30-0.72%90,582
Dec 30, 2025130.54130.54129.81129.86129.22-0.28%178,031
Dec 29, 2025130.85130.95130.09130.22129.58-0.48%226,735
Dec 26, 2025131.24131.24130.55130.85130.21-0.21%118,336
Dec 24, 2025130.74131.56130.46131.12130.470.44%115,229
Dec 23, 2025130.32130.88130.32130.54129.900.15%200,532
Dec 22, 2025128.93130.54128.93130.35129.711.27%154,843
Dec 19, 2025128.24129.20128.24128.72128.090.59%442,128
Dec 18, 2025128.79129.20127.67127.97127.34-0.16%165,462
Dec 17, 2025128.42129.17128.09128.18127.55-0.01%276,496
Dec 16, 2025129.14129.45127.80128.19127.56-1.14%580,348
Dec 15, 2025130.21130.50129.27129.67128.460.11%365,251
Dec 12, 2025130.14130.21129.01129.53128.32-0.04%500,117
Dec 11, 2025128.02129.96128.02129.58128.371.21%659,516
Dec 10, 2025126.55128.51126.20128.03126.841.26%264,709
Dec 9, 2025126.68128.04126.40126.44125.26-0.20%441,956
Dec 8, 2025126.96127.04126.27126.69125.51-0.20%292,760
Dec 5, 2025126.81127.44126.71126.95125.77-0.20%1,207,020
Dec 4, 2025126.61127.50126.61127.21126.030.51%571,773
Dec 3, 2025124.94126.67124.94126.57125.391.33%159,206