iShares US Financials ETF (IYF)
AMEX: IYF
· Real-Time Price · USD
125.64
0.92 (0.74%)
At close: Oct 03, 2025, 3:58 PM
125.00
0.19%
Pre-market: Oct 03, 2025, 07:45 AM EDT
IYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 124.91 | 125.09 | 124.16 | 124.72 | 124.72 | -0.19% | 1,585,046 |
| Oct 1, 2025 | 126.03 | 126.11 | 124.93 | 124.96 | 124.96 | -1.33% | 374,500 |
| Sep 30, 2025 | 126.93 | 127.52 | 125.47 | 126.64 | 126.64 | -0.41% | 385,900 |
| Sep 29, 2025 | 127.25 | 127.25 | 126.44 | 127.16 | 127.16 | 0.32% | 301,300 |
| Sep 26, 2025 | 126.32 | 127.30 | 126.23 | 126.76 | 126.76 | 0.83% | 99,600 |
| Sep 25, 2025 | 125.66 | 126.32 | 125.20 | 125.72 | 125.72 | -0.21% | 274,600 |
| Sep 24, 2025 | 126.70 | 126.95 | 125.74 | 125.98 | 125.98 | -0.47% | 138,000 |
| Sep 23, 2025 | 126.77 | 128.07 | 126.25 | 126.58 | 126.58 | -0.09% | 129,041 |
| Sep 22, 2025 | 126.19 | 126.91 | 126.09 | 126.70 | 126.70 | -0.31% | 242,100 |
| Sep 19, 2025 | 127.04 | 127.41 | 126.29 | 127.10 | 127.10 | 0.27% | 148,212 |
| Sep 18, 2025 | 126.31 | 127.33 | 126.10 | 126.76 | 126.76 | 0.52% | 279,203 |
| Sep 17, 2025 | 125.44 | 126.83 | 125.07 | 126.11 | 126.11 | 0.79% | 507,600 |
| Sep 16, 2025 | 125.61 | 125.61 | 124.53 | 125.12 | 125.12 | -0.69% | 259,940 |
| Sep 15, 2025 | 126.76 | 126.98 | 125.80 | 125.99 | 125.60 | -0.35% | 277,729 |
| Sep 12, 2025 | 126.60 | 127.04 | 126.21 | 126.43 | 126.04 | -0.30% | 174,949 |
| Sep 11, 2025 | 125.04 | 126.91 | 124.81 | 126.81 | 126.42 | 1.60% | 280,628 |
| Sep 10, 2025 | 124.72 | 125.42 | 124.45 | 124.81 | 124.43 | -0.02% | 201,537 |
| Sep 9, 2025 | 124.09 | 125.40 | 124.09 | 124.84 | 124.46 | 0.36% | 334,804 |
| Sep 8, 2025 | 124.26 | 124.46 | 123.53 | 124.39 | 124.01 | 0.38% | 254,600 |
| Sep 5, 2025 | 126.35 | 126.58 | 123.27 | 123.92 | 123.54 | -1.74% | 375,144 |
Page 1 of 136