Get the Stockscreener App
124.23
0.69%
0.85
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 May 06, 2026, is $124.23.
- 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 94.75% to $124.23 now.
- The 52-week high stock price for IYF is $133.54, representing a 7.49% increase from the current share price, occurred on January 05, 2026.
- The 52-week low stock price for IYF is $111.12, indicating a -10.55% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Ishares U S Financials Etf (IYF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $125.0 | $124.2 | $0.84 | 131,690.0 | +0.69% |
| May 05, 2026 | $123.9 | $122.8 | $1.06 | 114,454.0 | +0.42% |
| May 04, 2026 | $124.4 | $122.6 | $1.81 | 276,011.0 | -0.82% |
| May 01, 2026 | $125.5 | $123.8 | $1.60 | 147,679.0 | -0.37% |
| Apr 30, 2026 | $124.5 | $122.4 | $2.09 | 64,874.0 | +0.95% |
| Apr 29, 2026 | $124.2 | $122.6 | $1.54 | 112,956.0 | -0.94% |
| Apr 28, 2026 | $125.3 | $124.2 | $1.14 | 102,804.0 | +0.19% |
| Apr 27, 2026 | $124.4 | $123.0 | $1.39 | 121,339.0 | +0.65% |
| Apr 24, 2026 | $124.0 | $123.2 | $0.7475 | 107,204.0 | -0.71% |
| Apr 23, 2026 | $125.1 | $123.1 | $1.98 | 126,025.0 | -0.58% |
| Apr 22, 2026 | $126.1 | $124.7 | $1.37 | 141,885.0 | -0.30% |
| Apr 21, 2026 | $127.1 | $125.1 | $2.06 | 136,257.0 | -0.46% |
| Apr 20, 2026 | $126.1 | $124.9 | $1.21 | 81,563.0 | +0.42% |
| Apr 17, 2026 | $126.6 | $125.0 | $1.55 | 245,213.0 | +0.85% |
| Apr 16, 2026 | $125.0 | $124.0 | $1.07 | 176,483.0 | -0.29% |
| Apr 15, 2026 | $125.1 | $124.0 | $1.11 | 149,685.0 | +0.65% |
| Apr 14, 2026 | $124.2 | $123.2 | $0.94 | 192,167.0 | +0.26% |
| Apr 13, 2026 | $123.5 | $120.7 | $2.84 | 83,269.0 | +1.65% |
| Apr 10, 2026 | $122.7 | $121.2 | $1.50 | 119,694.0 | -1.07% |
| Apr 09, 2026 | $123.3 | $121.6 | $1.73 | 129,753.0 | +0.34% |
| Apr 08, 2026 | $122.9 | $121.8 | $1.12 | 210,165.0 | +2.62% |
| Apr 07, 2026 | $119.5 | $118.4 | $1.16 | 241,923.0 | +0.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $125.5 | $122.6 | $2.87 | 801,524.0 | -0.09% |
| Apr, 2026 | $127.1 | $116.1 | $11.00 | 3,334,265.0 | +5.68% |
| Mar, 2026 | $123.5 | $113.6 | $9.85 | 14,042,995.0 | -4.04% |
| Feb, 2026 | $130.1 | $120.6 | $9.55 | 7,943,657.0 | -3.99% |
| Jan, 2026 | $133.5 | $126.2 | $7.38 | 8,959,444.0 | -0.95% |
Ishares U S Financials Etf Stock (IYF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $131.6 | $124.5 | $7.03 | 7,309,927.0 | +3.09% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):