iShares U.S. Financials ETF (IYF) Historical Stock Data
128.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYF is up 0.12% a day on average. There have been 18 days where iShares U.S. Financials ETF closed green and 12 days where IYF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 129.14 | 128.19 | ↓$0.95 (-0.74%) | 127.85 | 129.45 | 579.77K |
| 2025-12-15 | 130.21 | 129.67 | ↓$0.54 (-0.41%) | 129.29 | 130.50 | 362.34K |
| 2025-12-12 | 130.14 | 129.53 | ↓$0.61 (-0.47%) | 129.01 | 130.21 | 455.36K |
| 2025-12-11 | 128.02 | 129.58 | ↑$1.56 (1.22%) | 128.02 | 129.95 | 465.43K |
| 2025-12-10 | 126.55 | 128.03 | ↑$1.48 (1.17%) | 126.20 | 128.47 | 258.78K |
| 2025-12-09 | 126.68 | 126.44 | ↓$0.24 (-0.19%) | 126.41 | 128.04 | 439.45K |
| 2025-12-08 | 126.96 | 126.69 | ↓$0.27 (-0.21%) | 126.27 | 127.04 | 292.76K |
| 2025-12-05 | 126.81 | 126.95 | ↑$0.14 (0.11%) | 126.71 | 127.44 | 1.20M |
| 2025-12-04 | 126.61 | 127.21 | ↑$0.60 (0.47%) | 126.61 | 127.50 | 571.77K |
| 2025-12-03 | 124.94 | 126.57 | ↑$1.63 (1.30%) | 124.94 | 126.67 | 159.21K |
| 2025-12-02 | 125.36 | 124.91 | ↓$0.45 (-0.36%) | 124.59 | 125.49 | 229.12K |
| 2025-12-01 | 125.20 | 125.04 | ↓$0.16 (-0.13%) | 124.97 | 125.97 | 187.64K |
| 2025-11-28 | 125.41 | 125.97 | ↑$0.56 (0.45%) | 125.38 | 126.48 | 146.30K |
| 2025-11-26 | 124.16 | 125.08 | ↑$0.92 (0.74%) | 124.16 | 125.57 | 266.11K |
| 2025-11-25 | 122.73 | 123.94 | ↑$1.21 (0.99%) | 122.34 | 124.19 | 264.65K |
| 2025-11-24 | 121.95 | 122.37 | ↑$0.42 (0.34%) | 121.21 | 122.64 | 503.08K |
| 2025-11-21 | 121.42 | 121.77 | ↑$0.35 (0.29%) | 120.37 | 122.38 | 294.30K |
| 2025-11-20 | 122.88 | 120.64 | ↓$2.24 (-1.82%) | 120.58 | 123.82 | 257.86K |
| 2025-11-19 | 121.43 | 121.86 | ↑$0.43 (0.35%) | 121.07 | 122.00 | 207.70K |
| 2025-11-18 | 120.83 | 121.43 | ↑$0.60 (0.50%) | 120.77 | 122.40 | 253.50K |
| 2025-11-17 | 123.74 | 121.31 | ↓$2.43 (-1.96%) | 120.78 | 123.74 | 360.08K |
| 2025-11-14 | 124.00 | 123.73 | ↓$0.27 (-0.22%) | 123.01 | 124.53 | 330.39K |
| 2025-11-13 | 126.03 | 124.47 | ↓$1.56 (-1.24%) | 124.34 | 126.40 | 370.96K |
| 2025-11-12 | 125.14 | 126.31 | ↑$1.17 (0.93%) | 125.14 | 126.78 | 272.55K |
| 2025-11-11 | 124.63 | 124.98 | ↑$0.35 (0.28%) | 124.50 | 125.41 | 180.77K |
| 2025-11-10 | 124.39 | 124.53 | ↑$0.14 (0.11%) | 123.82 | 124.98 | 364.04K |
| 2025-11-07 | 122.54 | 124.06 | ↑$1.52 (1.24%) | 122.08 | 124.06 | 603.56K |
| 2025-11-06 | 123.04 | 122.73 | ↓$0.31 (-0.25%) | 122.28 | 123.51 | 789.76K |
| 2025-11-05 | 122.95 | 123.21 | ↑$0.26 (0.21%) | 122.14 | 123.88 | 302.87K |
| 2025-11-04 | 121.73 | 122.79 | ↑$1.06 (0.87%) | 121.56 | 123.29 | 1.08M |
Create an account or log in to view more rows.
$IYF free to hold
$IYF Time to buy here
$IYF prepare your cash to buy dip
$IYF over a thousand shares in now
$IYF Keep up the pressure.
$IYF go green today and we gap up tomrrow
$IYF lfg!!! So much movement ! Buy n hodl!
$IYF I love this stonk!
$IYF just added more
$IYF I hope I never have to work for anyone again after this