Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

iShares U.S. Financials ETF (IYF)

112.82
-0.03
(-0.03%)
At close: April 1 at 4:00:00 PM EDT
112.82
+0.04
+(0.04%)
After hours: April 1 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025112.46113.37111.46112.82112.82206,100
Mar 31, 2025110.62113.30110.28112.85112.85167,800
Mar 28, 2025113.49114.00111.17111.69111.69242,800
Mar 27, 2025114.23114.47113.07113.77113.77567,700
Mar 26, 2025115.26116.05114.02114.40114.40712,700
Mar 25, 2025114.73115.20114.38114.98114.98119,800
Mar 24, 2025113.49114.62113.34114.34114.34160,700
Mar 21, 2025112.16112.72111.23112.23112.23600,600
Mar 20, 2025111.79113.42111.70112.58112.58259,500
Mar 19, 2025111.35113.12110.84112.43112.43474,500
Mar 18, 2025 0.37 Dividend
Mar 18, 2025111.53112.02110.94111.28111.281,732,000
Mar 17, 2025110.21112.54110.15112.05111.68664,500
Mar 14, 2025108.80110.62108.39110.38110.01638,900
Mar 13, 2025108.63109.04107.33107.69107.33593,000
Mar 12, 2025109.25109.31107.28108.28107.92361,000
Mar 11, 2025108.31109.13107.09108.04107.681,629,000
Mar 10, 2025109.51109.83107.14108.32107.962,185,500
Mar 7, 2025111.81112.05109.38111.47111.10341,300
Mar 6, 2025112.62113.49111.35112.13111.76391,300
Mar 5, 2025113.32114.50112.36114.03113.65358,200
Mar 4, 2025115.88116.00112.13113.14112.77443,700
Mar 3, 2025118.87119.58116.30117.14116.75352,600
Feb 28, 2025116.64118.54116.12118.40118.01299,300
Feb 27, 2025116.09117.57115.82116.11115.73133,100
Feb 26, 2025115.78116.69115.39115.59115.21146,100
Feb 25, 2025116.42116.72114.26115.55115.17213,700
Feb 24, 2025116.14117.05115.37115.89115.51246,800
Feb 21, 2025117.43117.62115.30115.44115.06662,000
Feb 20, 2025119.03119.19116.49117.33116.94225,000
Feb 19, 2025118.97119.39118.59119.19118.80202,500
Feb 18, 2025118.76119.37118.46119.37118.97206,400
Feb 14, 2025118.57119.13118.49118.50118.11204,700
Feb 13, 2025117.72118.47117.29118.41118.02182,900
Feb 12, 2025117.19117.34116.36117.31116.92220,600
Feb 11, 2025117.40118.00116.76117.89117.50147,700
Feb 10, 2025118.93118.93117.08117.52117.13157,700
Feb 7, 2025119.67119.67118.52118.67118.28185,500
Feb 6, 2025118.93119.33118.44119.20118.81179,700
Feb 5, 2025117.53118.14116.87118.05117.66721,000
Feb 4, 2025117.16117.66116.84117.13116.74178,000
Feb 3, 2025115.96117.45115.29117.12116.73587,500
Jan 31, 2025118.76119.07117.92118.11117.72239,900
Jan 30, 2025118.83119.31118.05118.69118.30168,100
Jan 29, 2025117.65118.92117.64117.82117.43122,100
Jan 28, 2025117.95118.33117.55117.96117.57203,400
Jan 27, 2025116.66118.02116.51117.98117.591,083,300
Jan 24, 2025116.43117.39116.43117.09116.70116,800
Jan 23, 2025116.48116.99116.40116.76116.37372,300
Jan 22, 2025116.79116.89115.78116.24115.86156,900
Jan 21, 2025116.20117.00116.20116.89116.50739,600
Jan 17, 2025115.03115.98114.77115.80115.42187,000
Jan 16, 2025113.84114.83113.59114.82114.44297,800
Jan 15, 2025113.49114.08113.03113.84113.46144,500
Jan 14, 2025109.89110.94109.64110.93110.56132,600
Jan 13, 2025108.00109.36107.75109.32108.96160,400
Jan 10, 2025110.13110.14108.09108.49108.13226,200
Jan 8, 2025110.91111.31110.11111.28110.91358,200
Jan 7, 2025112.00112.12110.45110.98110.61308,000
Jan 6, 2025112.15112.83111.24111.41111.04453,100
Jan 3, 2025111.08111.56110.25111.56111.19463,100
Jan 2, 2025111.25111.68109.87110.46110.091,010,100
Dec 31, 2024110.89111.20110.26110.58110.21162,400
Dec 30, 2024110.57111.06109.63110.57110.20380,400
Dec 27, 2024111.92112.56110.95111.55111.18196,400
Dec 26, 2024111.77112.49111.63112.39112.02113,500
Dec 24, 2024111.17112.12111.07112.07111.70124,800
Dec 23, 2024110.09110.85109.66110.80110.43264,900
Dec 20, 2024108.48111.31108.26110.45110.08258,600
Dec 19, 2024109.96110.62108.80108.80108.44226,900
Dec 18, 2024112.72112.74108.60108.61108.25219,000
Dec 17, 2024 0.46 Dividend
Dec 17, 2024113.25113.25112.13112.49112.12160,900
Dec 16, 2024114.44114.49113.82114.22113.39847,200
Dec 13, 2024114.75114.93113.97114.08113.25364,600
Dec 12, 2024115.29115.40114.42114.42113.581,001,800
Dec 11, 2024115.26115.26114.62114.92114.08211,700
Dec 10, 2024115.25115.38114.25114.69113.85135,600
Dec 9, 2024117.03117.03115.04115.04114.20427,300
Dec 6, 2024117.00117.48116.54116.95116.10133,900
Dec 5, 2024117.06117.80116.91117.09116.24252,700
Dec 4, 2024116.85116.89116.16116.70115.85324,900
Dec 3, 2024118.08118.32116.84116.94116.09310,600
Dec 2, 2024119.13119.13117.44117.66116.80196,300
Nov 29, 2024119.47119.61118.91119.05118.1892,500
Nov 27, 2024119.13119.90118.84118.97118.10408,100
Nov 26, 2024118.53118.99117.88118.78117.91139,200
Nov 25, 2024118.65119.03118.30118.61117.74129,000
Nov 22, 2024116.46117.87116.44117.73116.87167,400
Nov 21, 2024115.47116.86115.21116.40115.55165,900
Nov 20, 2024115.56115.56114.12114.84114.00160,400
Nov 19, 2024114.76115.47114.44115.01114.17667,100
Nov 18, 2024115.57115.91114.95115.79114.94198,400
Nov 15, 2024114.74115.62114.73115.32114.48173,400
Nov 14, 2024115.46115.49114.55114.82113.98157,800
Nov 13, 2024115.36116.06114.96115.06114.22167,700
Nov 12, 2024115.35115.56114.64115.08114.24133,500
Nov 11, 2024114.86116.02114.84115.51114.67437,100
Nov 8, 2024113.18114.00112.73113.45112.62229,400
Nov 7, 2024114.17114.17112.24112.52111.70519,500
Nov 6, 2024113.07114.66112.25114.52113.68631,500
Nov 5, 2024106.02107.18106.02107.18106.4090,400
Nov 4, 2024106.64106.64105.28105.86105.0993,400
Nov 1, 2024107.12107.88106.56106.62105.84108,400
Oct 31, 2024107.88108.22106.74106.74105.96108,400
Oct 30, 2024108.08109.17108.08108.41107.6247,200
Oct 29, 2024108.40108.78108.13108.20107.4159,500
Oct 28, 2024107.74108.78107.74108.60107.81102,500
Oct 25, 2024109.03109.15106.99107.23106.4566,700
Oct 24, 2024108.55108.63107.94108.63107.8472,900
Oct 23, 2024108.32108.64107.76108.27107.48102,000
Oct 22, 2024108.37108.72107.67108.58107.79123,600
Oct 21, 2024109.52109.52108.52108.71107.92388,500
Oct 18, 2024109.63109.86109.26109.73108.931,576,700
Oct 17, 2024109.74110.10109.56109.59108.79487,300
Oct 16, 2024108.46109.26108.36109.14108.34109,100
Oct 15, 2024108.55109.18107.89107.99107.2094,600
Oct 14, 2024107.10107.80106.89107.73106.94938,800
Oct 11, 2024105.27107.22105.27106.92106.14144,700
Oct 10, 2024104.87105.06104.23104.56103.8072,800
Oct 9, 2024103.90105.17103.69104.95104.1879,200
Oct 8, 2024103.70104.12103.57103.92103.16222,800
Oct 7, 2024104.53104.58102.82103.28102.53174,000
Oct 4, 2024103.84104.75103.55104.69103.93789,600
Oct 3, 2024102.83102.87102.15102.70101.9556,700
Oct 2, 2024103.16103.56102.70103.18102.43101,700
Oct 1, 2024103.53103.62102.41103.11102.36268,600
Sep 30, 2024103.28103.92102.73103.90103.14176,000
Sep 27, 2024103.55104.11103.23103.47102.71929,500
Sep 26, 2024103.16103.47102.76103.21102.46245,900
Sep 25, 2024 0.37 Dividend
Sep 25, 2024103.42103.43102.57102.75102.00386,500
Sep 24, 2024104.07104.13103.33103.76102.64264,100
Sep 23, 2024104.36104.84103.95104.13103.01164,700
Sep 20, 2024104.28104.28103.72104.26103.1383,400
Sep 19, 2024104.30104.75103.38104.50103.37560,900
Sep 18, 2024103.40104.34102.87103.13102.02451,000
Sep 17, 2024103.06103.74102.89103.29102.18489,600
Sep 16, 2024101.83102.80101.83102.80101.69118,200
Sep 13, 2024101.15101.69101.12101.38100.2972,500
Sep 12, 2024100.89101.09100.18100.9299.8371,200
Sep 11, 2024100.78100.7898.62100.6099.511,035,200
Sep 10, 2024102.65102.65100.06101.21100.1263,200
Sep 9, 2024101.77102.88101.75102.23101.1351,200
Sep 6, 2024102.76103.26100.82101.0299.93102,800
Sep 5, 2024104.31104.32102.36102.87101.76298,500
Sep 4, 2024103.89104.64103.35103.80102.68127,400
Sep 3, 2024104.54105.20103.47103.92102.80720,100
Aug 30, 2024104.24105.12103.80105.05103.9246,000
Aug 29, 2024103.67104.33102.87103.90102.7871,400
Aug 28, 2024102.75103.79102.70103.31102.2074,500
Aug 27, 2024102.66103.10102.66102.97101.86400,900
Aug 26, 2024102.77103.32102.49102.73101.62363,800
Aug 23, 2024101.57102.68101.53102.41101.3039,800
Aug 22, 2024100.81101.26100.74101.26100.17129,400
Aug 21, 2024100.86100.86100.14100.7299.6367,200
Aug 20, 2024101.19101.19100.57100.7299.63175,700
Aug 19, 2024100.61101.30100.61101.30100.21124,000
Aug 16, 202499.63100.6199.63100.6199.5236,500
Aug 15, 2024100.14100.4399.6999.9198.8394,400
Aug 14, 202497.9199.1897.9199.0497.9777,200
Aug 13, 202497.3997.7296.7097.6496.5977,200
Aug 12, 202497.6497.8696.6596.7895.74157,200
Aug 9, 202496.8797.5596.5197.3696.3158,400
Aug 8, 202495.9197.0495.9196.8495.80160,700
Aug 7, 202496.4997.1495.1795.2394.2085,500
Aug 6, 202494.2296.3994.1195.2094.17425,000
Aug 5, 202493.5794.6192.8393.8392.82229,600
Aug 2, 202498.1698.2395.9896.6495.6098,700
Aug 1, 2024101.44101.6098.9199.4998.42232,700
Jul 31, 2024101.95102.17101.21101.29100.20270,700
Jul 30, 2024101.14102.11101.14101.72100.62118,700
Jul 29, 2024101.31101.34100.41100.6599.5672,700
Jul 26, 2024100.39101.40100.28101.19100.101,765,600
Jul 25, 202499.17101.0199.1799.7798.69147,200
Jul 24, 2024100.10100.5398.9899.1298.05106,200
Jul 23, 202499.99100.6699.89100.2299.14107,000
Jul 22, 202499.4099.8998.8999.8998.81125,500
Jul 19, 202499.96100.0799.0799.2498.17779,000
Jul 18, 2024100.99101.8899.7099.9698.88126,800
Jul 17, 2024100.47101.47100.47101.36100.271,163,100
Jul 16, 202499.62100.7899.62100.7899.69573,000
Jul 15, 202498.2099.6398.2099.4498.37291,800
Jul 12, 202497.5198.2997.3097.9496.88838,600
Jul 11, 202496.9497.7696.7697.7196.66168,600
Jul 10, 202495.8796.7295.8296.7095.66495,800
Jul 9, 202495.1296.4595.0395.8494.8146,000
Jul 8, 202495.3495.8194.9295.0694.0353,600
Jul 5, 202495.3095.3094.5895.0394.0047,900
Jul 3, 202495.7695.8895.3495.3894.3539,800
Jul 2, 202494.6695.7194.6395.6694.6377,000
Jul 1, 202495.1795.5094.5494.8693.84118,500
Jun 28, 202494.3795.0294.2194.5793.5598,700
Jun 27, 202493.5494.0693.4794.0693.05376,600
Jun 26, 202493.9793.9793.2893.8292.8139,900
Jun 25, 202494.8595.0894.1594.2693.2439,900
Jun 24, 202494.2695.4694.1894.9893.9657,600
Jun 21, 202494.1994.1993.4694.0092.99700,900
Jun 20, 202493.8994.6593.8194.4193.39126,600
Jun 18, 202493.2794.0693.2093.9692.95668,200
Jun 17, 202492.4393.4392.3993.3792.361,227,700
Jun 14, 202492.2092.6792.0092.5991.5971,600
Jun 13, 202493.1093.1092.4292.8991.8955,600
Jun 12, 202493.7894.1193.1093.2992.2880,600
Jun 11, 2024 0.30 Dividend
Jun 11, 202493.6193.6192.3792.7791.7753,500
Jun 10, 202493.8594.3493.5094.1992.8837,000
Jun 7, 202493.7794.9193.7794.2892.9790,400
Jun 6, 202494.5094.5993.8094.0792.7639,100
Jun 5, 202494.3094.4193.6494.4193.0948,300
Jun 4, 202494.1294.8193.7394.0392.72366,300
Jun 3, 202495.4495.4493.8994.8593.53128,700
May 31, 202494.3895.2794.0095.2593.9234,800
May 30, 202493.4194.1493.3794.0392.7228,200
May 29, 202493.3993.5693.0793.2791.9775,600
May 28, 202494.9695.0193.9994.2792.9634,100
May 24, 202494.6995.2294.6995.2293.8955,400
May 23, 202495.8095.8094.1294.2892.9741,800
May 22, 202496.1096.5895.6595.8794.5339,000
May 21, 202495.6596.4295.6596.3495.0042,900
May 20, 202496.6996.7395.5995.6194.2848,000
May 17, 202496.3096.8596.3096.8595.5043,000
May 16, 202496.4296.5896.1296.1694.8253,600
May 15, 202495.6296.3295.6296.2894.9478,300
May 14, 202494.8795.4494.7995.3594.0269,300
May 13, 202495.4895.5294.6594.6593.3363,600
May 10, 202495.0895.2895.0395.2093.8783,200
May 9, 202493.9794.8693.8894.8693.54111,400
May 8, 202493.4594.2593.4394.0692.7572,800
May 7, 202493.7394.1493.6693.7492.43197,400
May 6, 202492.9893.6292.9193.6192.30107,300
May 3, 202492.6092.7392.1592.4891.1957,400
May 2, 202492.2992.4291.4792.1290.8477,400
May 1, 202491.3292.8391.3291.6790.3967,000
Apr 30, 202491.8892.0591.1591.1589.8851,200
Apr 29, 202492.3592.6591.8892.1690.8843,800
Apr 26, 202492.3292.6192.0092.1790.8943,100
Apr 25, 202492.5392.6491.6892.4991.2049,800
Apr 24, 202492.6693.0992.5592.9691.66501,400
Apr 23, 202492.7293.3392.7193.1591.8546,600
Apr 22, 202491.7293.0791.5492.6791.3890,300
Apr 19, 202490.3191.5090.3191.3090.0370,000
Apr 18, 202489.7190.7989.7190.0488.7873,200
Apr 17, 202489.6890.0989.1689.4988.2483,600
Apr 16, 202490.0790.1689.1089.3988.14165,100
Apr 15, 202491.5092.1189.7990.0088.75317,300
Apr 12, 202491.2491.5790.2790.5589.29286,000
Apr 11, 202492.6992.7691.5392.1190.8384,000
Apr 10, 202493.2393.6292.4492.7491.45169,400
Apr 9, 202494.9495.1493.5794.2692.95120,800
Apr 8, 202494.5295.0194.4194.8193.4996,600
Apr 5, 202493.6094.5893.5194.2492.93122,100
Apr 4, 202495.1595.5293.3993.5192.21194,300
Apr 3, 202494.4395.0294.2694.5293.2097,100
Apr 2, 202494.6394.8294.2494.4793.1597,600

Related Tickers