iShares U.S. Financials ETF (IYF) Historical Stock Data
121.29 ↓0.78 (-0.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYF is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 121.34 | 121.29 | ↓$0.05 (-0.04%) | 120.78 | 121.57 | 741.77K |
| 2025-07-10 | 121.12 | 122.07 | ↑$0.95 (0.78%) | 121.12 | 122.18 | 150.86K |
| 2025-07-09 | 121.59 | 121.25 | ↓$0.34 (-0.28%) | 120.76 | 121.59 | 128.05K |
| 2025-07-08 | 121.67 | 120.86 | ↓$0.81 (-0.67%) | 120.63 | 121.67 | 127.07K |
| 2025-07-07 | 122.72 | 121.83 | ↓$0.89 (-0.73%) | 121.19 | 123.07 | 337.71K |
| 2025-07-03 | 122.20 | 122.97 | ↑$0.77 (0.63%) | 122.10 | 123.11 | 94.44K |
| 2025-07-02 | 121.73 | 121.77 | ↑$0.04 (0.03%) | 120.94 | 121.82 | 312.33K |
| 2025-07-01 | 120.85 | 121.70 | ↑$0.85 (0.70%) | 120.77 | 121.88 | 726.79K |
| 2025-06-30 | 120.70 | 120.99 | ↑$0.29 (0.24%) | 120.43 | 121.14 | 1.11M |
| 2025-06-27 | 119.76 | 119.99 | ↑$0.23 (0.19%) | 119.40 | 120.63 | 0.97M |
| 2025-06-26 | 118.68 | 119.75 | ↑$1.07 (0.90%) | 118.68 | 119.89 | 457.74K |
| 2025-06-25 | 118.88 | 118.48 | ↓$0.40 (-0.34%) | 118.14 | 118.88 | 212.56K |
| 2025-06-24 | 118.00 | 118.70 | ↑$0.70 (0.59%) | 117.98 | 119.17 | 1.45M |
| 2025-06-23 | 115.88 | 117.16 | ↑$1.28 (1.10%) | 114.97 | 117.23 | 684.04K |
| 2025-06-20 | 116.01 | 115.99 | ↓$0.02 (-0.02%) | 115.69 | 116.45 | 321.56K |
| 2025-06-18 | 114.35 | 115.49 | ↑$1.14 (1.00%) | 114.31 | 116.09 | 320.73K |
| 2025-06-17 | 114.67 | 114.29 | ↓$0.38 (-0.33%) | 113.94 | 115.04 | 394.75K |
| 2025-06-16 | 114.81 | 115.26 | ↑$0.45 (0.39%) | 114.81 | 115.94 | 188.09K |
| 2025-06-13 | 114.90 | 114.37 | ↓$0.53 (-0.46%) | 114.10 | 115.43 | 406.81K |
| 2025-06-12 | 115.05 | 115.95 | ↑$0.90 (0.78%) | 114.83 | 115.99 | 197.71K |
| 2025-06-11 | 116.09 | 115.79 | ↓$0.30 (-0.26%) | 115.50 | 116.55 | 306.47K |
| 2025-06-10 | 115.99 | 116.02 | ↑$0.03 (0.03%) | 115.66 | 116.11 | 212.15K |
| 2025-06-09 | 117.14 | 116.13 | ↓$1.01 (-0.86%) | 115.50 | 117.14 | 0.95M |
| 2025-06-06 | 116.60 | 116.95 | ↑$0.35 (0.30%) | 116.42 | 117.25 | 131.17K |
| 2025-06-05 | 115.77 | 115.33 | ↓$0.44 (-0.38%) | 114.76 | 115.84 | 353.34K |
| 2025-06-04 | 116.81 | 115.66 | ↓$1.15 (-0.98%) | 115.64 | 116.83 | 526.67K |
| 2025-06-03 | 116.00 | 116.61 | ↑$0.61 (0.53%) | 115.06 | 116.73 | 270.77K |
| 2025-06-02 | 115.55 | 116.36 | ↑$0.81 (0.70%) | 114.87 | 116.36 | 202.78K |
| 2025-05-30 | 115.58 | 116.05 | ↑$0.47 (0.41%) | 115.08 | 116.37 | 169.99K |
| 2025-05-29 | 115.80 | 116.05 | ↑$0.25 (0.22%) | 115.10 | 116.06 | 250.37K |
Create an account or log in to view more rows.
$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
$IYF lock and load
$IYF Green today if ya buy
$IYF see you on the moon
$IYF id rather have a dip then rip than a gap and crap
$IYF Move up
let's buy
$IYF fuck all u greedy bulls