Get the Stockscreener App
121.83
2.33%
-2.90
After Hours:
116.10
-5.73
-4.70%
Ishares U S Financials Etf Stock (IYF) Price History
The historical daily chart and data for Ishares U S Financials Etf stock (IYF), adjusted for splits and dividends, show that the latest closing stock price as of October 10, 2025, is $121.83.
- Ishares U S Financials Etf all-time high stock price is $143.69, occurred on February 20, 2020.
- The lowest Ishares U S Financials Etf stock price recorded was $63.79 on December 14, 2020. Since then, Ishares U S Financials Etf's stock price has risen over 90.99% to $121.83 now.
- The 52-week high stock price for IYF is $128.07, representing a 5.13% increase from the current share price, occurred on September 23, 2025.
- The 52-week low stock price for IYF is $95.34, indicating a -21.74% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares U S Financials Etf (IYF) stock in the beginning of 2024 was $87.54. The stock closed the year at $75.47, a loss of over -13.79% for the year.
The table below shows more information about IYF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $125.5 | $121.8 | $3.74 | 520,396.0 | -2.33% |
| Oct 09, 2025 | $125.6 | $124.3 | $1.22 | 206,106.0 | -0.18% |
| Oct 08, 2025 | $125.8 | $124.5 | $1.35 | 155,994.0 | -0.50% |
| Oct 07, 2025 | $126.2 | $125.0 | $1.23 | 120,286.0 | -0.04% |
| Oct 06, 2025 | $126.5 | $124.9 | $1.65 | 206,718.0 | -0.03% |
| Oct 03, 2025 | $126.1 | $125.0 | $1.17 | 374,165.0 | +0.76% |
| Oct 02, 2025 | $125.1 | $124.2 | $0.93 | 1,584,994.0 | -0.19% |
| Oct 01, 2025 | $126.1 | $124.9 | $1.18 | 374,368.0 | -1.33% |
| Sep 30, 2025 | $127.5 | $125.5 | $2.05 | 385,410.0 | -0.41% |
| Sep 29, 2025 | $127.2 | $126.4 | $0.81 | 301,080.0 | +0.32% |
| Sep 26, 2025 | $127.3 | $126.2 | $1.07 | 99,353.0 | +0.83% |
| Sep 25, 2025 | $126.3 | $125.2 | $1.12 | 274,162.0 | -0.21% |
| Sep 24, 2025 | $127.0 | $125.7 | $1.21 | 137,914.0 | -0.47% |
| Sep 23, 2025 | $128.1 | $126.2 | $1.82 | 128,893.0 | -0.09% |
| Sep 22, 2025 | $126.9 | $126.1 | $0.82 | 242,046.0 | -0.31% |
| Sep 19, 2025 | $127.4 | $126.3 | $1.12 | 145,521.0 | +0.27% |
| Sep 18, 2025 | $127.3 | $126.1 | $1.23 | 278,806.0 | +0.52% |
| Sep 17, 2025 | $126.8 | $125.1 | $1.76 | 506,531.0 | +0.79% |
| Sep 16, 2025 | $125.6 | $124.5 | $1.08 | 259,875.0 | -0.69% |
| Sep 15, 2025 | $127.0 | $125.8 | $1.18 | 276,940.0 | -0.35% |
| Sep 12, 2025 | $127.0 | $126.2 | $0.8349 | 174,766.0 | -0.30% |
| Sep 11, 2025 | $126.9 | $124.8 | $2.10 | 280,428.0 | +1.60% |
Ishares U S Financials Etf Stock (IYF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Financials Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Financials Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Financials Etf Stock (IYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $126.5 | $121.8 | $4.75 | 4,063,423.0 | -3.80% |
| Sep, 2025 | $128.1 | $123.3 | $4.80 | 5,440,878.0 | +0.72% |
| Aug, 2025 | $126.1 | $118.6 | $7.48 | 9,157,829.0 | +2.93% |
| Jul, 2025 | $124.6 | $119.1 | $5.43 | 5,954,763.0 | +0.96% |
| Jun, 2025 | $121.1 | $113.9 | $7.20 | 9,836,460.0 | +4.26% |
| May, 2025 | $118.1 | $109.7 | $8.41 | 5,554,338.0 | +4.98% |
| Apr, 2025 | $114.3 | $95.34 | $18.92 | 10,893,428.0 | -2.05% |
| Mar, 2025 | $119.6 | $107.1 | $12.49 | 12,560,848.0 | -4.69% |
| Feb, 2025 | $119.7 | $114.3 | $5.41 | 5,097,917.0 | +0.25% |
| Jan, 2025 | $119.3 | $107.8 | $11.56 | 6,941,676.0 | +6.81% |
Ishares U S Financials Etf Stock (IYF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $119.1 | $108.3 | $10.87 | 6,272,182.0 | -7.12% |
| Nov, 2024 | $119.9 | $105.3 | $14.62 | 4,853,354.0 | +11.53% |
| Oct, 2024 | $110.1 | $102.2 | $7.94 | 6,587,234.0 | +2.73% |
| Sep, 2024 | $105.2 | $98.62 | $6.58 | 6,410,653.0 | -1.09% |
| Aug, 2024 | $105.1 | $92.83 | $12.29 | 3,225,772.0 | +3.71% |
| Jul, 2024 | $102.2 | $94.54 | $7.63 | 7,530,969.0 | +7.11% |
| Jun, 2024 | $95.46 | $92.00 | $3.46 | 4,878,113.0 | -0.71% |
| May, 2024 | $96.85 | $91.32 | $5.53 | 1,480,689.0 | +4.50% |
| Apr, 2024 | $95.81 | $89.10 | $6.71 | 2,993,714.0 | -4.70% |
| Mar, 2024 | $95.88 | $90.35 | $5.53 | 2,065,841.0 | +5.11% |
| Feb, 2024 | $91.32 | $85.37 | $5.95 | 2,424,127.0 | +4.54% |
| Jan, 2024 | $88.55 | $83.28 | $5.27 | 5,674,714.0 | +1.92% |
Ishares U S Financials Etf Stock (IYF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $85.84 | $80.57 | $5.27 | 2,487,721.0 | +5.86% |
| Nov, 2023 | $80.75 | $72.54 | $8.21 | 3,838,992.0 | +11.18% |
| Oct, 2023 | $76.29 | $70.45 | $5.84 | 3,271,129.0 | -2.93% |
| Sep, 2023 | $78.89 | $74.17 | $4.72 | 4,574,055.0 | -2.73% |
| Aug, 2023 | $79.73 | $74.75 | $4.98 | 2,638,232.0 | -3.21% |
| Jul, 2023 | $80.23 | $73.36 | $6.87 | 3,368,884.0 | +6.43% |
| Jun, 2023 | $75.17 | $70.07 | $5.10 | 2,838,906.0 | +6.28% |
| May, 2023 | $73.80 | $68.31 | $5.49 | 3,467,129.0 | -4.06% |
| Apr, 2023 | $74.46 | $69.70 | $4.76 | 3,612,823.0 | +2.85% |
| Mar, 2023 | $80.14 | $66.91 | $13.23 | 6,510,885.0 | -10.07% |
| Feb, 2023 | $82.30 | $78.20 | $4.10 | 2,019,316.0 | -2.31% |
| Jan, 2023 | $80.98 | $75.15 | $5.83 | 3,210,226.0 | +7.30% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):