Get the Stockscreener App
129.53
0.04%
-0.05
After Hours:
129.52
-0.010
-0.01%
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 December 12, 2025, is $129.53.
- 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 103.06% to $129.53 now.
- The 52-week high stock price for IYF is $130.21, representing a 0.52% increase from the current share price, occurred on December 12, 2025.
- The 52-week low stock price for IYF is $95.34, indicating a -26.40% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $130.2 | $129.0 | $1.21 | 500,117.0 | -0.04% |
| Dec 11, 2025 | $130.0 | $128.0 | $1.94 | 658,988.0 | +1.21% |
| Dec 10, 2025 | $128.5 | $126.2 | $2.31 | 264,425.0 | +1.26% |
| Dec 09, 2025 | $128.0 | $126.4 | $1.64 | 435,029.0 | -0.20% |
| Dec 08, 2025 | $127.0 | $126.3 | $0.77 | 291,401.0 | -0.20% |
| Dec 05, 2025 | $127.4 | $126.7 | $0.7275 | 1,206,265.0 | -0.20% |
| Dec 04, 2025 | $127.5 | $126.6 | $0.89 | 571,322.0 | +0.51% |
| Dec 03, 2025 | $126.7 | $124.9 | $1.73 | 158,646.0 | +1.33% |
| Dec 02, 2025 | $125.5 | $124.5 | $0.96 | 232,467.0 | -0.10% |
| Dec 01, 2025 | $126.0 | $125.0 | $1.00 | 188,666.0 | -0.74% |
| Nov 28, 2025 | $126.5 | $125.4 | $1.10 | 146,875.0 | +0.71% |
| Nov 26, 2025 | $125.6 | $124.2 | $1.41 | 266,347.0 | +0.92% |
| Nov 25, 2025 | $124.2 | $122.3 | $1.85 | 264,165.0 | +1.28% |
| Nov 24, 2025 | $122.7 | $121.0 | $1.67 | 504,214.0 | +0.49% |
| Nov 21, 2025 | $122.4 | $120.3 | $2.06 | 295,036.0 | +0.94% |
| Nov 20, 2025 | $123.8 | $120.5 | $3.28 | 260,339.0 | -1.00% |
| Nov 19, 2025 | $122.0 | $121.0 | $0.9524 | 209,044.0 | +0.35% |
| Nov 18, 2025 | $122.4 | $120.8 | $1.63 | 253,973.0 | +0.10% |
| Nov 17, 2025 | $123.7 | $120.8 | $2.96 | 378,450.0 | -1.96% |
| Nov 14, 2025 | $124.5 | $123.0 | $1.52 | 330,171.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $130.2 | $124.5 | $5.68 | 5,007,443.0 | +2.83% |
| Nov, 2025 | $126.8 | $120.3 | $6.46 | 8,796,491.0 | +2.75% |
| Oct, 2025 | $126.5 | $120.3 | $6.23 | 8,772,707.0 | -3.19% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):