Skip to main content

iShares U.S. Financial ETF (NY:IYF)

120.99 +1.00 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 120.70 121.14 120.43 120.99 1,106,227 +1.00(+0.83%)
Jun 27, 2025 119.76 120.63 119.40 119.99 965,978 +0.24(+0.20%)
Jun 26, 2025 118.68 119.89 118.68 119.75 457,744 +1.27(+1.07%)
Jun 25, 2025 118.88 118.88 118.14 118.48 212,558 -0.22(-0.19%)
Jun 24, 2025 118.00 119.17 117.87 118.70 1,445,629 +1.54(+1.31%)
Jun 23, 2025 115.88 117.25 114.97 117.16 684,091 +1.17(+1.01%)
Jun 20, 2025 116.01 116.45 115.66 115.99 321,556 +0.50(+0.43%)
Jun 18, 2025 114.35 116.09 114.31 115.49 320,734 +1.20(+1.05%)
Jun 17, 2025 114.67 115.04 113.94 114.29 394,753 -0.97(-0.84%)
Jun 16, 2025 114.81 115.94 114.81 115.26 188,085 +1.26(+1.11%)
Jun 13, 2025 114.53 115.06 113.72 114.00 408,134 -1.57(-1.36%)
Jun 12, 2025 114.68 115.61 114.36 115.57 198,351 +0.16(+0.14%)
Jun 11, 2025 115.71 116.19 115.09 115.41 307,470 -0.23(-0.20%)
Jun 10, 2025 115.61 115.74 115.25 115.64 212,844 -0.11(-0.09%)
Jun 09, 2025 116.76 116.76 115.12 115.75 1,148,844 -0.82(-0.70%)
Jun 06, 2025 116.22 116.87 116.01 116.57 131,629 +1.61(+1.40%)
Jun 05, 2025 115.39 115.46 114.38 114.95 354,489 -0.33(-0.29%)
Jun 04, 2025 116.43 116.45 115.26 115.28 528,392 -0.95(-0.81%)
Jun 03, 2025 115.62 116.35 114.68 116.23 271,649 +0.25(+0.21%)
Jun 02, 2025 115.17 115.98 114.39 115.98 203,438 +0.31(+0.27%)
May 30, 2025 115.20 116.02 114.71 115.67 170,576 +0.00(+0.00%)
May 29, 2025 115.42 115.68 114.70 115.67 251,207 +0.59(+0.51%)
May 28, 2025 116.08 116.27 114.91 115.08 114,939 -0.97(-0.83%)
May 27, 2025 115.06 116.11 114.47 116.05 134,346 +2.02(+1.77%)
May 23, 2025 112.77 114.49 112.75 114.03 164,344 -0.19(-0.17%)
May 22, 2025 114.02 114.91 113.68 114.22 233,219 -0.12(-0.10%)
May 21, 2025 116.00 116.39 114.30 114.34 350,008 -2.48(-2.12%)
May 20, 2025 116.89 117.29 116.41 116.82 281,897 -0.67(-0.57%)
May 19, 2025 116.68 117.73 116.62 117.49 217,645 -0.14(-0.12%)
May 16, 2025 116.50 117.67 116.48 117.63 343,278 +0.93(+0.79%)
May 15, 2025 115.73 116.90 115.57 116.70 484,148 +0.82(+0.71%)
May 14, 2025 116.12 116.16 115.59 115.88 515,021 -0.29(-0.25%)
May 13, 2025 115.84 116.82 115.63 116.17 650,615 +0.73(+0.63%)
May 12, 2025 116.04 116.15 114.71 115.44 277,741 +2.49(+2.21%)
May 09, 2025 113.29 113.46 112.68 112.95 138,600 +0.03(+0.03%)
May 08, 2025 112.71 114.13 112.55 112.92 182,012 +1.10(+0.98%)
May 07, 2025 111.57 112.43 111.48 111.83 176,217 +0.67(+0.60%)
May 06, 2025 110.96 111.95 110.76 111.16 316,559 -0.71(-0.63%)
May 05, 2025 111.72 112.74 111.12 111.86 231,631 -0.83(-0.73%)
May 02, 2025 111.91 112.98 111.44 112.69 199,445 +2.50(+2.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.