Get the Stockscreener App
138.02
0.66%
-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 September 04, 2026, is $138.02.
- 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 116.37% to $138.02 now.
- The 52-week high stock price for IYF is $138.79, representing a 0.56% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for IYF is $113.62, indicating a -17.68% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $138.4 | $137.6 | $0.83 | 1,061,837.0 | -0.66% |
| Sep 03, 2026 | $139.1 | $137.3 | $1.78 | 204,623.0 | +1.96% |
| Sep 02, 2026 | $137.8 | $135.6 | $2.22 | 793,007.0 | +0.64% |
| Sep 01, 2026 | $137.1 | $135.2 | $1.89 | 269,966.0 | -0.78% |
| Aug 31, 2026 | $136.8 | $136.4 | $0.43 | 145,671.0 | -0.63% |
| Aug 28, 2026 | $138.1 | $137.1 | $1.02 | 229,654.0 | +0.34% |
| Aug 27, 2026 | $137.7 | $136.4 | $1.27 | 1,380,474.0 | -0.49% |
| Aug 26, 2026 | $137.9 | $137.0 | $0.95 | 121,933.0 | -0.06% |
| Aug 25, 2026 | $137.8 | $136.6 | $1.25 | 377,092.0 | +0.20% |
| Aug 24, 2026 | $137.9 | $136.4 | $1.46 | 133,843.0 | +0.88% |
| Aug 21, 2026 | $136.7 | $135.7 | $1.06 | 144,421.0 | +0.99% |
| Aug 20, 2026 | $136.5 | $134.8 | $1.70 | 275,725.0 | -1.01% |
| Aug 19, 2026 | $137.8 | $136.1 | $1.78 | 274,064.0 | -0.71% |
| Aug 18, 2026 | $137.7 | $136.8 | $0.85 | 466,941.0 | +0.12% |
| Aug 17, 2026 | $138.7 | $137.0 | $1.72 | 382,915.0 | -0.93% |
| Aug 14, 2026 | $138.7 | $138.2 | $0.4901 | 205,077.0 | -0.16% |
| Aug 13, 2026 | $138.8 | $137.5 | $1.33 | 123,843.0 | +0.56% |
| Aug 12, 2026 | $137.9 | $137.3 | $0.62 | 73,130.0 | +0.27% |
| Aug 11, 2026 | $137.9 | $137.2 | $0.709 | 108,168.0 | +0.01% |
| Aug 10, 2026 | $137.8 | $136.6 | $1.24 | 185,468.0 | +0.36% |
| Aug 07, 2026 | $137.0 | $136.0 | $1.05 | 117,541.0 | +0.04% |
| Aug 06, 2026 | $138.4 | $136.5 | $1.92 | 215,764.0 | -0.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $139.1 | $135.2 | $3.87 | 3,391,270.0 | +1.14% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):