Get the Stockscreener App
127.77
0.48%
0.92
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 06, 2026, is $127.77.
- 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 100.30% to $127.77 now.
- The 52-week high stock price for IYF is $139.09, representing a 8.86% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for IYF is $113.62, indicating a -11.07% decrease from the current share price, occurred on March 27, 2026.
- 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 |
|---|---|---|---|---|---|
| Oct 06, 2026 | $127.7 | $127.0 | $0.69 | 21,151.0 | +0.69% |
| Oct 05, 2026 | $127.1 | $125.7 | $1.41 | 290,264.0 | +0.62% |
| Oct 02, 2026 | $126.8 | $125.5 | $1.30 | 238,242.0 | +0.03% |
| Oct 01, 2026 | $126.2 | $124.3 | $1.84 | 483,498.0 | +0.29% |
| Sep 30, 2026 | $127.0 | $125.7 | $1.38 | 209,458.0 | -1.06% |
| Sep 29, 2026 | $127.8 | $126.2 | $1.62 | 857,179.0 | -0.33% |
| Sep 28, 2026 | $128.7 | $127.3 | $1.46 | 232,881.0 | -1.41% |
| Sep 25, 2026 | $129.3 | $128.1 | $1.24 | 1,822,666.0 | +0.56% |
| Sep 24, 2026 | $129.2 | $128.0 | $1.30 | 336,746.0 | -0.36% |
| Sep 23, 2026 | $130.4 | $128.9 | $1.51 | 250,500.0 | -0.62% |
| Sep 22, 2026 | $132.6 | $129.2 | $3.39 | 228,915.0 | -1.90% |
| Sep 21, 2026 | $132.8 | $132.1 | $0.715 | 152,995.0 | +0.41% |
| Sep 18, 2026 | $132.0 | $130.9 | $1.07 | 237,291.0 | +0.08% |
| Sep 17, 2026 | $132.7 | $131.0 | $1.75 | 175,348.0 | +0.02% |
| Sep 16, 2026 | $133.9 | $130.4 | $3.53 | 1,288,467.0 | -1.71% |
| Sep 15, 2026 | $134.4 | $133.1 | $1.33 | 202,996.0 | -0.79% |
| Sep 14, 2026 | $136.0 | $134.2 | $1.79 | 210,231.0 | -0.43% |
| Sep 11, 2026 | $136.2 | $135.0 | $1.25 | 139,578.0 | +0.48% |
| Sep 10, 2026 | $135.5 | $134.6 | $0.97 | 168,099.0 | -0.35% |
| Sep 09, 2026 | $136.1 | $134.7 | $1.48 | 242,455.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $127.7 | $124.3 | $3.41 | 1,033,155.0 | +1.64% |
| Sep, 2026 | $139.1 | $125.7 | $13.43 | 9,244,277.0 | -7.92% |
| Aug, 2026 | $138.8 | $134.8 | $3.99 | 8,088,933.0 | +1.34% |
| Jul, 2026 | $136.8 | $127.7 | $9.06 | 9,407,207.0 | +5.61% |
| Jun, 2026 | $130.7 | $120.9 | $9.86 | 5,904,251.0 | +3.78% |
| May, 2026 | $125.5 | $121.0 | $4.50 | 4,351,515.0 | -1.19% |
| 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% |
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):