Skip to main content

iShares U.S. Financial ETF (NY:IYF)

116.05 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 115.58 116.40 115.08 116.05 170,022 +0.00(+0.00%)
May 29, 2025 115.80 116.06 115.07 116.05 250,390 +0.59(+0.51%)
May 28, 2025 116.46 116.65 115.28 115.46 114,566 -0.97(-0.83%)
May 27, 2025 115.43 116.49 114.84 116.43 133,910 +2.03(+1.77%)
May 23, 2025 113.14 114.86 113.12 114.40 163,810 -0.19(-0.17%)
May 22, 2025 114.39 115.28 114.05 114.59 232,461 -0.12(-0.10%)
May 21, 2025 116.38 116.77 114.67 114.71 348,870 -2.49(-2.12%)
May 20, 2025 117.27 117.67 116.79 117.20 280,981 -0.67(-0.57%)
May 19, 2025 117.06 118.11 117.00 117.87 216,938 -0.14(-0.12%)
May 16, 2025 116.88 118.05 116.86 118.01 342,162 +0.93(+0.79%)
May 15, 2025 116.11 117.28 115.95 117.08 482,574 +0.82(+0.71%)
May 14, 2025 116.50 116.54 115.97 116.26 513,346 -0.29(-0.25%)
May 13, 2025 116.22 117.20 116.01 116.55 648,499 +0.73(+0.63%)
May 12, 2025 116.42 116.53 115.08 115.82 276,838 +2.50(+2.21%)
May 09, 2025 113.66 113.83 113.05 113.32 138,150 +0.03(+0.03%)
May 08, 2025 113.08 114.50 112.92 113.29 181,420 +1.10(+0.98%)
May 07, 2025 111.93 112.80 111.84 112.19 175,644 +0.67(+0.60%)
May 06, 2025 111.32 112.32 111.12 111.52 315,530 -0.71(-0.63%)
May 05, 2025 112.08 113.11 111.48 112.23 230,878 -0.83(-0.73%)
May 02, 2025 112.27 113.35 111.81 113.06 198,797 +2.51(+2.27%)
May 01, 2025 110.23 111.32 109.70 110.55 144,779 +0.01(+0.01%)
Apr 30, 2025 109.25 110.84 107.82 110.54 132,141 -0.03(-0.03%)
Apr 29, 2025 109.47 110.71 109.03 110.57 1,493,117 +0.94(+0.86%)
Apr 28, 2025 109.42 110.38 108.76 109.63 294,858 +0.44(+0.40%)
Apr 25, 2025 109.23 109.52 108.39 109.19 146,744 -0.46(-0.42%)
Apr 24, 2025 107.75 109.82 107.41 109.65 453,020 +1.87(+1.74%)
Apr 23, 2025 108.54 110.15 107.42 107.78 857,061 +1.34(+1.26%)
Apr 22, 2025 104.47 106.69 104.47 106.44 119,359 +3.37(+3.27%)
Apr 21, 2025 104.67 104.94 101.89 103.07 369,254 -2.36(-2.24%)
Apr 17, 2025 105.14 106.53 104.99 105.43 2,138,306 +0.46(+0.44%)
Apr 16, 2025 106.33 106.73 104.22 104.97 117,007 -1.72(-1.61%)
Apr 15, 2025 107.05 108.21 106.67 106.69 143,140 +0.20(+0.19%)
Apr 14, 2025 106.78 107.27 105.74 106.49 279,822 +1.32(+1.26%)
Apr 11, 2025 102.89 105.66 102.36 105.17 449,988 +1.51(+1.46%)
Apr 10, 2025 105.10 105.30 100.67 103.66 778,178 -3.05(-2.86%)
Apr 09, 2025 97.73 107.58 97.10 106.71 440,073 +7.48(+7.54%)
Apr 08, 2025 103.49 104.43 97.85 99.23 381,678 -0.38(-0.38%)
Apr 07, 2025 97.04 101.85 95.34 99.61 700,426 -0.23(-0.23%)
Apr 04, 2025 103.96 104.28 99.38 99.84 1,103,506 -7.66(-7.13%)
Apr 03, 2025 109.46 110.16 107.50 107.50 211,858 -6.53(-5.73%)
Apr 02, 2025 111.83 114.26 111.83 114.03 168,436 +1.21(+1.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.