Get the Stockscreener App
124.96
1.69%
2.08
After Hours:
125.01
0.05
+0.04%
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 August 22, 2025, is $124.96.
- 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 95.89% to $124.96 now.
- The 52-week high stock price for IYF is $124.56, representing a -0.32% increase from the current share price, occurred on July 25, 2025.
- The 52-week low stock price for IYF is $95.34, indicating a -23.70% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $125.4 | $123.5 | $1.93 | 599,327.0 | +1.69% |
| Aug 21, 2025 | $123.2 | $122.3 | $0.93 | 1,169,994.0 | -0.32% |
| Aug 20, 2025 | $123.6 | $122.2 | $1.36 | 628,456.0 | +0.37% |
| Aug 19, 2025 | $123.3 | $122.4 | $0.91 | 365,058.0 | +0.05% |
| Aug 18, 2025 | $122.8 | $122.1 | $0.72 | 1,353,502.0 | +0.12% |
| Aug 15, 2025 | $124.5 | $122.5 | $1.97 | 300,284.0 | -1.10% |
| Aug 14, 2025 | $124.0 | $123.0 | $1.06 | 140,151.0 | +0.36% |
| Aug 13, 2025 | $124.0 | $122.8 | $1.19 | 205,758.0 | +0.33% |
| Aug 12, 2025 | $123.3 | $122.0 | $1.24 | 777,070.0 | +1.38% |
| Aug 11, 2025 | $122.0 | $121.3 | $0.70 | 140,435.0 | +0.00% |
| Aug 08, 2025 | $121.8 | $120.8 | $0.98 | 179,486.0 | +0.81% |
| Aug 07, 2025 | $122.1 | $120.2 | $1.94 | 300,881.0 | -0.82% |
| Aug 06, 2025 | $121.6 | $120.9 | $0.75 | 370,581.0 | +0.39% |
| Aug 05, 2025 | $121.6 | $120.0 | $1.59 | 160,956.0 | -0.07% |
| Aug 04, 2025 | $121.1 | $120.1 | $1.04 | 960,676.0 | +0.98% |
| Aug 01, 2025 | $120.5 | $118.6 | $1.90 | 437,380.0 | -1.85% |
| Jul 31, 2025 | $123.5 | $121.9 | $1.61 | 731,438.0 | -0.59% |
| Jul 30, 2025 | $123.8 | $122.3 | $1.46 | 203,230.0 | -0.15% |
| Jul 29, 2025 | $124.2 | $122.9 | $1.28 | 165,859.0 | -0.37% |
| Jul 28, 2025 | $124.5 | $123.2 | $1.24 | 150,414.0 | -0.76% |
| Jul 25, 2025 | $124.6 | $123.5 | $1.10 | 132,876.0 | +0.67% |
| Jul 24, 2025 | $124.4 | $123.5 | $0.95 | 427,159.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $125.4 | $118.6 | $6.79 | 8,689,322.0 | +2.30% |
| 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% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):