NYSEArca - Nasdaq Real Time Price
USD
iShares U.S. Financials ETF (IYF)
132.84
+1.90
(+1.45%)
As of 2:31:56 PM EST. Market Open.
Trade IYF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
131.80
133.31
131.83
132.87
132.87
324,661
Oct 30, 2026
132.64
132.64
130.36
130.94
130.94
219,800
Oct 29, 2026
131.94
132.74
131.84
132.22
132.22
174,100
Oct 28, 2026
130.38
131.01
130.07
130.71
130.71
124,700
Oct 27, 2026
131.05
131.27
130.10
130.25
130.25
130,800
Oct 26, 2026
130.21
131.22
130.21
130.43
130.43
85,200
Oct 23, 2026
130.75
131.13
129.98
130.23
130.23
848,700
Oct 22, 2026
129.70
131.75
129.70
131.71
131.71
365,600
Oct 21, 2026
130.41
130.56
129.63
130.28
130.28
137,800
Oct 20, 2026
128.19
130.00
127.79
129.52
129.52
112,100
Oct 19, 2026
128.76
128.77
127.73
127.84
127.84
105,600
Oct 16, 2026
129.18
130.37
128.28
129.01
129.01
204,800
Oct 15, 2026
127.54
128.67
126.96
128.55
128.55
136,300
Oct 14, 2026
126.24
126.86
125.57
126.83
126.83
111,100
Oct 13, 2026
129.31
129.93
127.53
127.71
127.71
323,300
Oct 12, 2026
128.45
129.00
128.41
128.75
128.75
187,300
Oct 9, 2026
127.40
128.39
127.28
128.15
128.15
164,800
Oct 8, 2026
125.51
127.58
125.51
127.32
127.32
820,700
Oct 7, 2026
126.00
126.26
125.32
126.13
126.13
261,500
Oct 6, 2026
127.10
127.91
126.92
127.16
127.16
310,900
Oct 5, 2026
126.27
127.11
125.70
126.85
126.85
290,300
Oct 2, 2026
126.40
126.83
125.53
126.07
126.07
238,200
Oct 1, 2026
125.30
126.16
124.32
126.03
126.03
483,500
Sep 30, 2026
127.01
127.04
125.66
125.66
125.66
209,500
Sep 29, 2026
127.44
127.84
126.22
127.00
127.00
857,200
Sep 28, 2026
128.65
128.73
127.27
127.42
127.42
232,900
Sep 25, 2026
128.77
129.34
128.10
129.24
129.24
1,822,700
Sep 24, 2026
128.98
129.25
127.95
128.52
128.52
336,800
Sep 23, 2026
129.22
130.42
128.91
128.98
128.98
250,500
Sep 22, 2026
132.55
132.55
129.16
129.79
129.79
229,000
Sep 21, 2026
132.69
132.77
132.05
132.31
132.31
153,000
Sep 18, 2026
131.16
131.97
130.90
131.77
131.77
237,400
Sep 17, 2026
132.72
132.72
130.97
131.66
131.66
175,300
Sep 16, 2026
133.91
133.91
130.38
131.63
131.63
1,288,500
Sep 15, 2026
0.418
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
134.40
134.40
133.07
133.92
133.92
203,000
Sep 14, 2026
135.65
136.02
134.23
134.98
134.56
210,200
Sep 11, 2026
136.22
136.22
134.97
135.56
135.14
139,700
Sep 10, 2026
135.12
135.52
134.55
134.91
134.49
168,200
Sep 9, 2026
135.79
136.15
134.67
135.38
134.96
242,500
Sep 8, 2026
137.19
137.36
135.97
136.07
135.65
159,000
Sep 4, 2026
137.96
138.41
137.58
138.02
137.59
1,061,900
Sep 3, 2026
137.31
139.09
137.31
138.94
138.51
204,900
Sep 2, 2026
135.93
137.81
135.59
136.27
135.85
793,000
Sep 1, 2026
136.13
137.11
135.22
135.40
134.98
270,200
Aug 31, 2026
136.80
136.80
136.37
136.47
136.05
146,200
Aug 28, 2026
137.37
138.11
137.09
137.34
136.91
229,900
Aug 27, 2026
136.86
137.69
136.42
136.88
136.46
1,380,900
Aug 26, 2026
137.48
137.93
136.98
137.55
137.12
121,900
Aug 25, 2026
137.34
137.83
136.58
137.63
137.20
377,100
Aug 24, 2026
136.44
137.90
136.44
137.36
136.93
133,800
Aug 21, 2026
135.69
136.75
135.69
136.16
135.74
144,600
Aug 20, 2026
136.13
136.50
134.80
134.82
134.40
275,800
Aug 19, 2026
137.48
137.84
136.06
136.20
135.78
274,300
Aug 18, 2026
137.24
137.66
136.81
137.18
136.76
468,800
Aug 17, 2026
137.98
138.73
137.01
137.01
136.59
382,900
Aug 14, 2026
138.40
138.71
138.22
138.29
137.86
205,100
Aug 13, 2026
138.32
138.79
137.46
138.51
138.08
124,000
Aug 12, 2026
137.45
137.89
137.27
137.74
137.31
73,700
Aug 11, 2026
137.23
137.93
137.23
137.37
136.94
108,700
Aug 10, 2026
136.57
137.81
136.57
137.35
136.92
187,700
Aug 7, 2026
136.56
137.02
135.97
136.86
136.44
119,400
Aug 6, 2026
138.44
138.44
136.52
136.80
136.38
216,500
Aug 5, 2026
137.60
138.17
137.04
137.45
137.02
471,400
Aug 4, 2026
135.81
137.48
135.72
137.08
136.66
2,335,400
Aug 3, 2026
135.43
135.92
134.94
135.92
135.50
328,900
Jul 31, 2026
134.60
135.14
134.12
134.65
134.23
227,700
Jul 30, 2026
134.29
134.88
132.95
134.77
134.35
1,023,700
Jul 29, 2026
136.26
136.26
133.93
134.18
133.76
250,200
Jul 28, 2026
135.57
136.77
135.17
136.71
136.29
93,300
Jul 27, 2026
135.22
136.00
134.41
135.17
134.75
125,400
Jul 24, 2026
132.94
134.26
132.74
134.06
133.64
852,900
Jul 23, 2026
132.41
132.90
132.01
132.84
132.43
645,500
Jul 22, 2026
133.34
133.79
133.00
133.28
132.87
1,261,300
Jul 21, 2026
133.05
133.72
132.39
133.25
132.84
234,800
Jul 20, 2026
133.78
133.86
132.64
132.92
132.51
93,200
Jul 17, 2026
133.86
135.27
133.34
133.63
133.22
128,000
Jul 16, 2026
134.63
134.93
133.85
134.56
134.14
1,075,500
Jul 15, 2026
133.60
135.00
133.60
134.50
134.08
190,700
Jul 14, 2026
132.50
135.05
132.44
133.64
133.23
202,700
Jul 13, 2026
133.47
133.75
132.26
133.30
132.89
503,700
Jul 10, 2026
133.47
133.62
132.33
132.95
132.54
162,600
Jul 9, 2026
131.52
132.95
131.36
132.50
132.09
71,900
Jul 8, 2026
132.93
132.93
131.08
131.23
130.82
446,500
Jul 7, 2026
134.26
134.72
133.50
133.60
133.19
385,700
Jul 6, 2026
132.06
133.62
132.06
133.62
133.21
860,600
Jul 2, 2026
131.32
131.92
130.71
131.89
131.48
372,500
Jul 1, 2026
127.71
130.89
127.71
130.23
129.83
201,900
Jun 30, 2026
127.55
128.16
126.96
127.51
127.12
197,300
Jun 29, 2026
127.78
128.33
127.55
127.72
127.32
383,800
Jun 26, 2026
127.77
128.39
126.71
127.85
127.45
116,200
Jun 25, 2026
128.59
130.23
127.45
127.62
127.22
170,100
Jun 24, 2026
129.04
129.14
128.12
128.19
127.79
146,800
Jun 23, 2026
128.25
129.37
128.11
129.09
128.69
139,000
Jun 22, 2026
128.08
129.12
128.08
128.56
128.16
117,400
Jun 18, 2026
129.91
129.91
127.37
127.61
127.21
195,100
Jun 17, 2026
129.34
130.74
128.46
128.89
128.49
1,451,500
Jun 16, 2026
128.78
129.82
128.62
129.57
129.17
165,000
Jun 15, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
128.89
129.13
127.74
128.00
127.60
120,100
Jun 12, 2026
126.89
128.54
126.72
128.05
127.27
1,089,700
Jun 11, 2026
125.56
126.58
124.88
126.31
125.55
135,900
Jun 10, 2026
125.31
126.40
125.06
125.06
124.30
231,900
Jun 9, 2026
125.03
126.10
124.32
125.41
124.65
205,600
Jun 8, 2026
124.96
125.47
124.28
124.31
123.56
219,000
Jun 5, 2026
125.29
125.43
124.47
125.00
124.24
208,700
Jun 4, 2026
122.96
125.04
122.96
124.81
124.05
137,600
Jun 3, 2026
122.03
122.06
120.88
121.63
120.89
178,500
Jun 2, 2026
122.03
123.46
121.59
123.02
122.28
161,200
Jun 1, 2026
122.00
122.93
121.78
122.55
121.81
136,300
May 29, 2026
122.24
123.16
121.92
122.86
122.12
118,200
May 28, 2026
121.96
122.65
121.59
122.17
121.43
108,700
May 27, 2026
123.65
123.97
122.19
122.51
121.77
319,900
May 26, 2026
124.07
124.64
123.52
123.81
123.06
88,000
May 22, 2026
123.78
124.26
123.61
123.79
123.04
76,200
May 21, 2026
122.52
123.50
122.11
123.40
122.65
150,000
May 20, 2026
121.88
123.16
120.95
122.97
122.23
140,700
May 19, 2026
122.73
122.93
121.42
121.52
120.78
1,101,800
May 18, 2026
121.55
123.37
121.55
122.99
122.25
714,600
May 15, 2026
122.47
122.58
121.52
121.76
121.02
177,300
May 14, 2026
122.42
123.06
122.17
122.50
121.76
98,600
May 13, 2026
122.06
122.37
121.60
121.76
121.02
141,200
May 12, 2026
122.14
123.17
121.14
123.00
122.26
94,400
May 11, 2026
122.64
122.93
121.79
122.14
121.40
110,300
May 8, 2026
123.56
123.67
122.26
122.62
121.88
119,200
May 7, 2026
123.99
124.43
122.85
123.09
122.34
122,800
May 6, 2026
124.36
125.04
124.20
124.23
123.48
131,700
May 5, 2026
123.22
123.86
122.80
123.38
122.63
114,500
May 4, 2026
123.50
124.39
122.58
122.86
122.12
276,100
May 1, 2026
124.84
125.45
123.85
123.88
123.13
147,800
Apr 30, 2026
122.40
124.49
122.40
124.34
123.59
65,000
Apr 29, 2026
123.88
124.18
122.64
123.17
122.42
113,000
Apr 28, 2026
124.86
125.31
124.17
124.34
123.59
102,800
Apr 27, 2026
123.04
124.43
123.04
124.11
123.36
121,300
Apr 24, 2026
123.89
123.96
123.21
123.31
122.56
107,200
Apr 23, 2026
124.64
125.07
123.09
124.19
123.44
126,200
Apr 22, 2026
125.89
126.11
124.74
124.91
124.15
142,000
Apr 21, 2026
126.14
127.15
125.08
125.29
124.53
137,100
Apr 20, 2026
124.95
126.12
124.90
125.87
125.11
81,900
Apr 17, 2026
125.11
126.57
125.02
125.34
124.58
245,600
Apr 16, 2026
124.60
125.04
123.97
124.28
123.53
176,800
Apr 15, 2026
124.40
125.12
124.00
124.64
123.89
149,700
Apr 14, 2026
123.42
124.16
123.22
123.84
123.09
192,200
Apr 13, 2026
120.70
123.54
120.70
123.52
122.77
83,500
Apr 10, 2026
122.65
122.67
121.18
121.51
120.77
119,800
Apr 9, 2026
121.82
123.34
121.61
122.82
122.08
130,100
Apr 8, 2026
122.29
122.93
121.81
122.40
121.66
210,400
Apr 7, 2026
118.53
119.54
118.38
119.27
118.55
245,400
Apr 6, 2026
118.27
119.35
118.27
119.14
118.42
152,000
Apr 2, 2026
116.45
119.06
116.15
118.40
117.68
311,500
Apr 1, 2026
118.63
118.98
117.61
118.06
117.35
327,900
Mar 31, 2026
116.47
117.98
115.66
117.66
116.95
1,816,900
Mar 30, 2026
114.92
116.05
114.52
115.05
114.35
1,769,700
Mar 27, 2026
116.03
116.03
113.62
113.98
113.29
769,400
Mar 26, 2026
116.85
117.70
116.33
116.71
116.00
226,400
Mar 25, 2026
118.23
118.93
116.76
117.41
116.70
346,300
Mar 24, 2026
116.28
118.15
116.23
117.32
116.61
298,400
Mar 23, 2026
118.21
118.74
117.14
117.27
116.56
862,300
Mar 20, 2026
116.22
116.92
115.59
116.24
115.54
414,400
Mar 19, 2026
115.66
116.74
115.07
116.32
115.62
452,700
Mar 18, 2026
116.99
117.78
116.25
116.34
115.64
330,300
Mar 17, 2026
0.576
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
117.50
118.66
117.20
117.34
116.63
368,500
Mar 16, 2026
117.02
118.21
116.77
117.05
115.77
457,500
Mar 13, 2026
116.89
117.55
116.04
116.08
114.81
1,060,600
Mar 12, 2026
116.60
116.84
115.95
116.10
114.83
1,100,300
Mar 11, 2026
118.70
118.96
116.98
118.05
116.76
423,200
Mar 10, 2026
119.47
120.62
118.34
119.00
117.70
208,900
Mar 9, 2026
118.61
120.06
116.76
119.61
118.30
1,086,500
Mar 6, 2026
119.97
120.26
118.28
120.16
118.84
429,300
Mar 5, 2026
122.19
123.47
121.16
122.00
120.66
386,400
Mar 4, 2026
122.44
123.11
121.68
122.77
121.43
432,400
Mar 3, 2026
120.26
122.86
119.34
122.04
120.70
370,600
Mar 2, 2026
120.79
123.21
120.47
122.54
121.20
450,500
Feb 27, 2026
124.17
124.38
121.58
122.61
121.27
645,800
Feb 26, 2026
124.51
126.00
124.51
125.66
124.28
351,600
Feb 25, 2026
123.06
124.32
122.55
124.17
122.81
329,500
Feb 24, 2026
121.17
122.81
120.59
122.35
121.01
448,300
Feb 23, 2026
124.77
125.41
121.23
121.67
120.34
755,100
Feb 20, 2026
124.44
125.39
123.74
125.34
123.97
528,300
Feb 19, 2026
124.73
125.10
123.77
124.76
123.39
166,000
Feb 18, 2026
125.20
126.32
125.19
125.80
124.42
263,000
Feb 17, 2026
124.41
125.26
124.16
124.84
123.47
268,400
Feb 13, 2026
122.98
124.19
122.18
123.83
122.47
738,000
Feb 12, 2026
126.18
126.61
122.46
123.32
121.97
593,100
Feb 11, 2026
128.10
128.46
125.61
125.66
124.28
248,600
Feb 10, 2026
128.52
129.59
126.60
127.70
126.30
376,000
Feb 9, 2026
129.38
130.14
129.09
129.17
127.76
541,100
Feb 6, 2026
128.45
129.77
128.45
129.64
128.22
348,400
Feb 5, 2026
128.44
128.44
126.75
126.95
125.56
465,200
Feb 4, 2026
127.80
129.31
127.62
128.71
127.30
261,000
Feb 3, 2026
128.28
129.19
126.59
127.68
126.28
634,400
Feb 2, 2026
127.70
128.74
127.33
128.57
127.16
207,700
Jan 30, 2026
127.50
128.08
126.67
127.70
126.30
343,700
Jan 29, 2026
127.38
128.26
126.43
127.72
126.32
209,300
Jan 28, 2026
126.52
127.20
126.16
126.73
125.34
216,000
Jan 27, 2026
127.33
127.49
126.31
126.82
125.43
155,100
Jan 26, 2026
126.73
127.72
126.73
127.49
126.09
252,700
Jan 23, 2026
127.75
127.75
126.30
126.73
125.34
1,120,900
Jan 22, 2026
128.25
129.22
128.22
128.41
127.00
634,000
Jan 21, 2026
127.43
128.59
127.16
127.82
126.42
322,300
Jan 20, 2026
128.11
129.27
126.75
126.95
125.56
1,345,800
Jan 16, 2026
129.64
130.63
129.45
129.84
128.42
202,700
Jan 15, 2026
129.13
130.52
129.13
129.76
128.34
219,600
Jan 14, 2026
128.64
128.99
128.07
128.99
127.58
338,800
Jan 13, 2026
131.14
131.45
128.85
129.16
127.75
922,000
Jan 12, 2026
130.40
131.19
130.20
131.07
129.64
363,900
Jan 9, 2026
131.98
132.40
131.53
131.56
130.12
385,700
Jan 8, 2026
130.66
132.49
130.66
131.79
130.35
229,400
Jan 7, 2026
132.57
132.57
130.61
130.84
129.41
206,500
Jan 6, 2026
132.46
133.27
132.27
133.00
131.54
353,900
Jan 5, 2026
129.58
133.54
129.58
132.78
131.33
514,900
Jan 2, 2026
129.21
129.78
128.14
129.65
128.23
646,300
Dec 31, 2025
129.93
129.93
128.88
128.93
127.52
90,600
Dec 30, 2025
130.54
130.54
129.81
129.86
128.44
178,000
Dec 29, 2025
130.85
130.95
130.09
130.22
128.79
226,700
Dec 26, 2025
131.24
131.24
130.55
130.85
129.42
118,200
Dec 24, 2025
130.74
131.56
130.46
131.12
129.68
115,200
Dec 23, 2025
130.32
130.88
130.32
130.54
129.11
200,500
Dec 22, 2025
128.93
130.54
128.93
130.35
128.92
154,800
Dec 19, 2025
128.24
129.20
128.24
128.72
127.31
442,100
Dec 18, 2025
128.79
129.20
127.67
127.97
126.57
165,500
Dec 17, 2025
128.42
129.17
128.09
128.18
126.78
276,500
Dec 16, 2025
0.572
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
129.14
129.45
127.80
128.19
126.79
580,300
Dec 15, 2025
130.21
130.50
129.27
129.67
127.68
365,300
Dec 12, 2025
130.14
130.21
129.01
129.53
127.55
500,100
Dec 11, 2025
128.02
129.96
128.02
129.58
127.60
659,500
Dec 10, 2025
126.55
128.51
126.20
128.03
126.07
264,700
Dec 9, 2025
126.68
128.04
126.40
126.44
124.50
442,000
Dec 8, 2025
126.96
127.04
126.27
126.69
124.75
292,800
Dec 5, 2025
126.81
127.44
126.71
126.95
125.01
1,207,000
Dec 4, 2025
126.61
127.50
126.61
127.21
125.26
571,800
Dec 3, 2025
124.94
126.67
124.94
126.57
124.63
159,200
Dec 2, 2025
125.36
125.49
124.53
124.91
123.00
232,500
Dec 1, 2025
125.20
125.97
124.97
125.04
123.13
188,700
Nov 28, 2025
125.41
126.48
125.38
125.97
124.04
146,300
Nov 26, 2025
124.16
125.57
124.16
125.08
123.17
266,600
Nov 25, 2025
122.73
124.19
122.34
123.94
122.04
264,600
Nov 24, 2025
121.95
122.65
120.98
122.37
120.50
504,200
Nov 21, 2025
121.42
122.38
120.32
121.77
119.91
296,200
Nov 20, 2025
122.88
123.82
120.53
120.64
118.79
261,100
Nov 19, 2025
121.43
122.00
121.05
121.86
119.99
210,900
Nov 18, 2025
120.83
122.40
120.77
121.43
119.57
255,800
Nov 17, 2025
123.74
123.74
120.78
121.31
119.45
380,100
Nov 14, 2025
124.00
124.53
123.01
123.73
121.84
331,600
Nov 13, 2025
126.03
126.40
124.33
124.47
122.56
372,100
Nov 12, 2025
125.14
126.78
125.14
126.31
124.38
273,300
Nov 11, 2025
124.63
125.41
124.48
124.98
123.07
181,500
Nov 10, 2025
124.39
124.98
123.82
124.53
122.62
365,300
Nov 7, 2025
122.54
124.06
122.08
124.06
122.16
605,400
Nov 6, 2025
123.04
123.51
122.27
122.73
120.85
790,700
Nov 5, 2025
122.95
123.90
122.14
123.21
121.32
304,500
Nov 4, 2025
121.73
123.29
121.56
122.79
120.91
1,084,500
Nov 3, 2025
122.43
122.43
121.03
122.29
120.42
1,920,500
