Get the Stockscreener App
112.98
2.21%
2.4333
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 02, 2025, is $112.98.
- 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 77.12% to $112.98 now.
- The 52-week high stock price for IYF is $119.90, representing a 6.12% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for IYF is $92.00, indicating a -18.57% decrease from the current share price, occurred on June 14, 2024.
- 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 |
|---|---|---|---|---|---|
| May 02, 2025 | $113.0 | $111.8 | $1.20 | 44,372.0 | +2.20% |
| May 01, 2025 | $111.3 | $109.7 | $1.62 | 143,474.0 | +0.01% |
| Apr 30, 2025 | $110.8 | $107.8 | $3.02 | 131,610.0 | -0.03% |
| Apr 29, 2025 | $110.7 | $109.0 | $1.68 | 1,492,682.0 | +0.86% |
| Apr 28, 2025 | $110.4 | $108.8 | $1.62 | 294,553.0 | +0.40% |
| Apr 25, 2025 | $109.5 | $108.4 | $1.13 | 146,634.0 | -0.42% |
| Apr 24, 2025 | $109.8 | $107.4 | $2.41 | 452,820.0 | +1.74% |
| Apr 23, 2025 | $110.2 | $107.4 | $2.73 | 855,710.0 | +1.26% |
| Apr 22, 2025 | $106.7 | $104.5 | $2.22 | 119,225.0 | +3.27% |
| Apr 21, 2025 | $104.9 | $101.9 | $3.05 | 369,180.0 | -2.24% |
| Apr 17, 2025 | $106.5 | $105.0 | $1.54 | 2,137,782.0 | +0.44% |
| Apr 16, 2025 | $106.7 | $104.2 | $2.51 | 116,665.0 | -1.61% |
| Apr 15, 2025 | $108.2 | $106.7 | $1.54 | 143,127.0 | +0.19% |
| Apr 14, 2025 | $107.3 | $105.7 | $1.53 | 279,589.0 | +1.26% |
| Apr 11, 2025 | $105.7 | $102.4 | $3.30 | 449,988.0 | +1.46% |
| Apr 10, 2025 | $105.3 | $100.7 | $4.63 | 778,051.0 | -2.86% |
| Apr 09, 2025 | $107.6 | $97.10 | $10.48 | 439,056.0 | +7.54% |
| Apr 08, 2025 | $104.3 | $97.85 | $6.50 | 298,049.0 | -0.38% |
| Apr 07, 2025 | $103.1 | $95.34 | $7.73 | 699,938.0 | -0.23% |
| Apr 04, 2025 | $104.3 | $99.38 | $4.90 | 1,103,205.0 | -7.13% |
| Apr 03, 2025 | $110.2 | $107.5 | $2.66 | 211,858.0 | -5.73% |
| Apr 02, 2025 | $114.3 | $111.8 | $2.43 | 168,104.0 | +1.07% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $113.0 | $109.7 | $3.31 | 187,846.0 | +2.21% |
| 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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):