iShares U.S. Financials ETF

IYF
🏛️ usa →
126.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 86.62 87.11 86.55 86.69 0.3M
2021-12-30 87.22 87.63 86.74 86.79 0.2M
2021-12-29 87.25 87.55 86.94 87.07 0.2M
2021-12-28 87.14 87.79 87.09 87.12 0.4M
2021-12-27 86.47 87.21 86.20 87.21 0.2M
2021-12-23 86.10 86.86 86.10 86.29 0.4M
2021-12-22 84.98 85.70 84.87 85.69 0.5M
2021-12-21 84.17 85.44 84.03 85.08 0.7M
2021-12-20 83.65 83.71 82.33 83.34 2.9M
2021-12-17 86.24 86.24 84.51 85.00 0.8M
2021-12-16 87.02 87.56 86.41 86.79 1.0M
2021-12-15 85.91 86.22 84.87 86.07 0.8M
2021-12-14 84.98 86.28 84.98 85.60 0.5M
2021-12-13 86.00 86.00 85.04 85.21 0.5M
2021-12-10 86.87 87.00 85.97 86.54 0.5M
2021-12-09 86.43 86.97 86.11 86.50 0.4M
2021-12-08 87.32 87.56 86.55 86.83 0.5M
2021-12-07 86.58 87.57 86.43 87.24 0.8M
2021-12-06 85.54 86.51 85.07 85.69 0.8M
2021-12-03 86.23 86.38 83.88 84.60 0.7M
2021-12-02 84.26 86.47 84.00 86.01 1.0M
2021-12-01 85.97 86.59 83.58 83.61 1.0M
2021-11-30 85.74 85.99 84.45 84.48 0.7M
2021-11-29 87.43 87.52 86.03 86.70 0.6M
2021-11-26 86.48 86.80 85.37 86.36 0.9M
2021-11-24 89.01 89.37 88.80 89.17 0.4M
2021-11-23 88.49 89.36 88.24 89.30 0.4M
2021-11-22 87.86 88.94 87.44 88.05 0.4M
2021-11-19 87.25 87.43 86.33 86.93 0.3M
2021-11-18 88.33 88.46 87.43 87.86 0.4M
2021-11-17 89.02 89.02 87.95 88.20 0.3M
2021-11-16 89.29 89.67 88.86 89.15 0.2M
2021-11-15 89.44 89.60 89.01 89.14 0.2M
2021-11-12 89.11 89.20 88.45 89.18 0.3M
2021-11-11 88.80 89.20 88.47 88.97 0.3M
2021-11-10 88.86 89.19 88.39 88.61 0.3M
2021-11-09 88.97 89.21 88.47 89.02 0.3M
2021-11-08 89.48 90.00 89.22 89.38 0.4M
2021-11-05 89.57 90.03 88.75 89.03 0.4M
2021-11-04 90.19 90.22 88.40 88.99 0.3M
2021-11-03 89.54 90.50 89.44 90.24 0.4M
2021-11-02 89.47 89.94 89.22 89.78 0.3M
2021-11-01 89.83 90.03 89.05 89.50 0.3M
2021-10-29 89.58 89.77 89.07 89.22 0.2M
2021-10-28 88.78 89.64 88.73 89.62 0.5M
2021-10-27 89.72 90.06 88.36 88.38 0.5M
2021-10-26 90.09 90.50 89.80 89.93 0.3M
2021-10-25 90.17 90.17 89.62 89.83 0.2M
2021-10-22 89.00 89.94 88.97 89.81 0.3M
2021-10-21 88.84 89.13 88.26 88.75 0.3M
2021-10-20 88.12 88.85 87.88 88.84 0.4M
2021-10-19 87.68 88.14 87.37 88.14 0.2M
2021-10-18 87.05 87.63 86.81 87.21 0.2M
2021-10-15 86.81 87.63 86.63 87.20 0.4M
2021-10-14 85.61 86.09 84.91 86.07 0.3M
2021-10-13 84.92 84.97 83.40 84.61 0.4M
2021-10-12 85.04 85.38 84.65 84.87 0.4M
2021-10-11 86.08 86.64 84.99 85.00 0.3M
2021-10-08 85.40 86.02 85.11 85.81 0.3M
2021-10-07 85.58 86.12 85.22 85.34 0.7M
2021-10-06 83.87 84.75 83.22 84.72 0.6M
2021-10-05 83.65 84.94 83.25 84.56 0.6M
2021-10-04 83.60 84.63 82.84 83.02 0.6M
2021-10-01 82.74 84.31 82.35 83.73 0.6M
2021-09-30 84.21 84.23 82.54 82.55 0.5M
2021-09-29 83.89 84.13 83.37 83.82 0.4M
2021-09-28 85.08 85.30 83.49 83.65 0.8M
2021-09-27 84.47 85.27 84.47 85.07 0.6M
2021-09-24 83.50 84.23 83.39 84.03 0.3M
2021-09-23 82.87 84.38 82.81 84.00 0.7M
2021-09-22 81.74 82.65 81.65 82.06 0.5M
2021-09-21 81.30 81.74 80.66 80.92 0.6M
2021-09-20 81.21 81.33 79.80 80.97 0.9M
2021-09-17 83.41 83.71 82.86 82.98 0.5M
2021-09-16 83.73 84.09 83.08 83.46 0.4M
2021-09-15 82.92 83.76 82.84 83.54 0.4M
2021-09-14 84.11 84.25 82.72 82.90 0.4M
2021-09-13 83.71 83.95 83.32 83.80 0.4M
2021-09-10 84.35 84.35 83.06 83.06 0.3M
2021-09-09 83.94 84.71 83.78 83.81 0.3M
2021-09-08 83.83 84.25 83.62 84.04 0.3M
2021-09-07 84.69 84.69 83.97 84.01 0.3M
2021-09-03 84.73 84.83 84.32 84.51 0.3M
2021-09-02 84.93 84.95 84.52 84.84 0.4M
2021-09-01 84.88 84.98 84.28 84.75 0.4M
2021-08-31 84.66 85.17 84.44 84.73 0.3M
2021-08-30 85.53 85.53 84.64 84.73 0.2M
2021-08-27 84.57 85.47 84.57 85.45 0.3M
2021-08-26 84.98 85.07 84.38 84.40 0.4M
2021-08-25 84.46 85.20 84.19 84.81 0.2M
2021-08-24 84.12 84.38 84.00 84.24 0.4M
2021-08-23 83.77 84.19 83.77 83.90 0.2M
2021-08-20 82.90 83.49 82.63 83.34 0.3M
2021-08-19 82.53 83.33 82.35 82.91 0.5M
2021-08-18 84.00 84.30 83.23 83.27 0.3M
2021-08-17 84.16 84.64 83.51 84.22 0.3M
2021-08-16 84.29 84.76 83.82 84.76 0.2M
2021-08-13 85.09 85.24 84.52 84.77 0.3M
2021-08-12 85.12 85.17 84.65 85.00 0.2M
2021-08-11 84.61 85.02 84.29 85.02 0.3M
2021-08-10 84.11 84.60 83.87 84.34 0.7M
2021-08-09 84.01 84.31 83.56 84.04 0.2M
2021-08-06 83.50 84.25 83.43 84.07 0.4M
2021-08-05 82.37 82.99 82.37 82.99 0.3M
2021-08-04 81.92 82.50 81.71 81.97 0.4M
2021-08-03 82.19 82.46 81.19 82.40 0.6M
2021-08-02 82.63 83.38 81.85 81.91 0.6M
2021-07-30 82.47 83.07 82.07 82.21 0.3M
2021-07-29 82.40 83.01 82.24 82.65 0.4M
2021-07-28 82.31 82.36 81.61 81.94 0.4M
2021-07-27 81.65 82.41 81.45 82.25 0.3M
2021-07-26 81.71 82.24 81.70 82.10 0.3M
2021-07-23 81.85 82.22 81.52 81.80 0.4M
2021-07-22 81.79 81.82 80.95 81.33 0.4M
2021-07-21 81.46 82.30 81.45 81.97 0.7M
2021-07-20 79.23 81.38 79.14 80.98 1.2M
2021-07-19 79.91 80.11 78.71 79.17 1.1M
2021-07-16 82.48 82.48 81.20 81.36 0.4M
2021-07-15 81.27 82.39 81.27 82.13 0.3M
2021-07-14 81.82 82.34 81.15 81.82 0.4M
2021-07-13 82.35 82.40 81.73 81.82 0.4M
2021-07-12 81.57 82.62 81.29 82.53 0.4M
2021-07-09 80.82 81.87 80.75 81.83 0.5M
2021-07-08 80.00 80.55 79.60 79.95 0.4M
2021-07-07 80.81 81.34 80.60 81.19 0.5M
2021-07-06 81.70 81.70 80.49 81.05 0.8M
2021-07-02 81.75 81.86 81.51 81.75 0.3M
2021-07-01 81.34 81.79 81.06 81.64 0.4M
2021-06-30 80.87 81.31 80.87 81.05 0.6M
2021-06-29 81.57 81.80 80.93 81.06 0.3M
2021-06-28 81.88 81.88 80.81 81.22 1.1M
2021-06-25 81.34 82.07 81.04 81.96 0.3M
2021-06-24 80.78 81.16 80.54 81.06 0.2M
2021-06-23 80.57 80.72 80.35 80.43 0.4M
2021-06-22 80.42 80.66 79.81 80.32 0.5M
2021-06-21 79.16 80.37 79.08 80.30 0.6M
2021-06-18 79.35 79.42 78.51 78.55 1.6M
2021-06-17 82.13 82.14 79.92 80.21 1.5M
2021-06-16 82.02 82.27 81.22 81.80 0.4M
2021-06-15 82.16 82.42 81.71 82.06 0.3M
2021-06-14 82.53 82.57 81.66 82.06 0.3M
2021-06-11 82.49 82.61 82.25 82.59 0.2M
2021-06-10 83.26 83.38 82.21 82.27 0.2M
2021-06-09 83.35 83.35 82.87 82.92 0.2M
2021-06-08 83.13 83.65 82.81 83.46 0.2M
2021-06-07 83.82 83.82 83.33 83.43 0.3M
2021-06-04 83.63 83.68 83.02 83.61 0.2M
2021-06-03 83.14 83.75 82.86 83.41 0.4M
2021-06-02 83.28 83.50 82.99 83.41 0.5M
2021-06-01 83.12 83.30 82.76 83.06 0.5M
2021-05-28 82.54 82.62 82.03 82.43 0.3M
2021-05-27 82.22 82.43 81.86 82.28 0.4M
2021-05-26 81.69 81.99 81.34 81.70 0.5M
2021-05-25 82.21 82.57 81.38 81.48 0.4M
2021-05-24 81.90 82.31 81.74 82.07 0.3M
2021-05-21 81.40 82.01 81.31 81.60 0.3M
2021-05-20 80.88 81.51 80.51 81.09 0.3M
2021-05-19 80.23 80.76 79.51 80.73 0.7M
2021-05-18 82.05 82.14 81.12 81.19 0.3M
2021-05-17 81.72 82.03 81.37 81.95 0.4M
2021-05-14 81.11 82.05 81.07 81.88 1.8M
2021-05-13 79.33 81.14 79.33 80.75 1.0M
2021-05-12 81.08 81.25 79.23 79.40 0.5M
2021-05-11 81.05 81.60 80.26 80.75 1.3M
2021-05-10 82.61 83.02 81.88 81.90 0.4M
2021-05-07 81.27 82.26 80.96 82.23 0.3M
2021-05-06 80.96 81.70 80.54 81.65 0.5M
2021-05-05 80.95 81.05 80.28 80.78 0.3M
2021-05-04 80.16 80.66 79.68 80.58 1.1M
2021-05-03 80.81 80.87 80.24 80.40 0.5M
2021-04-30 80.28 80.44 80.00 80.22 0.4M
2021-04-29 80.27 80.82 80.01 80.77 0.4M
2021-04-28 79.75 79.92 79.58 79.71 0.3M
2021-04-27 79.14 79.53 78.93 79.50 0.5M
2021-04-26 79.10 79.62 78.92 78.98 0.3M
2021-04-23 77.63 79.05 77.54 78.71 0.3M
2021-04-22 78.20 78.35 77.36 77.54 0.4M
2021-04-21 76.96 78.18 76.91 78.12 0.3M
2021-04-20 77.86 77.86 76.87 77.14 0.3M
2021-04-19 78.30 78.40 77.91 78.11 0.3M
2021-04-16 78.43 78.49 78.02 78.24 0.4M
2021-04-15 77.84 77.88 77.22 77.88 0.6M
2021-04-14 77.07 77.91 76.91 77.44 0.5M
2021-04-13 77.31 77.37 76.79 77.17 0.5M
2021-04-12 77.34 77.62 77.15 77.56 0.5M
2021-04-09 77.17 77.28 76.83 77.23 0.3M
2021-04-08 76.67 76.90 76.30 76.78 0.4M
2021-04-07 76.64 76.88 76.23 76.72 0.5M
2021-04-06 76.35 76.57 76.17 76.45 0.6M
2021-04-05 76.62 76.69 76.19 76.51 1.3M
2021-04-01 74.88 75.94 74.88 75.91 2.0M
2021-03-31 75.22 75.45 74.83 74.87 0.5M
2021-03-30 75.28 75.62 75.14 75.32 1.1M
2021-03-29 74.84 75.48 74.36 75.06 0.7M
2021-03-26 75.01 75.66 74.61 75.61 0.9M
2021-03-25 73.22 74.41 72.69 74.28 0.7M
2021-03-24 73.98 74.58 73.54 73.58 0.7M
2021-03-23 73.93 74.25 73.23 73.42 0.7M
2021-03-22 74.38 74.57 74.05 74.21 0.5M
2021-03-19 75.50 75.50 74.50 74.70 0.7M
2021-03-18 76.42 76.96 75.68 75.93 2.9M
2021-03-17 76.06 76.23 75.35 75.96 0.5M
2021-03-16 76.00 76.20 75.34 75.71 0.4M
2021-03-15 76.57 76.57 75.59 76.26 0.4M
2021-03-12 76.22 76.35 76.02 76.35 0.6M
2021-03-11 75.36 76.02 75.00 75.54 0.4M
2021-03-10 74.56 75.63 74.50 75.35 0.5M
2021-03-09 74.28 75.01 73.67 74.17 0.5M
2021-03-08 73.99 75.32 73.69 74.43 0.4M
2021-03-05 73.30 73.62 71.34 73.41 0.9M
2021-03-04 73.03 73.40 71.17 72.09 0.8M
2021-03-03 73.07 73.92 73.01 73.04 0.6M
2021-03-02 73.10 73.33 72.65 72.87 0.5M
2021-03-01 72.49 73.59 72.49 73.16 0.6M
2021-02-26 72.40 72.68 71.20 71.36 0.6M
2021-02-25 74.35 74.44 72.28 72.59 0.6M
2021-02-24 72.85 74.13 72.65 73.96 0.6M
2021-02-23 72.47 72.75 71.86 72.62 0.8M
2021-02-22 71.24 72.39 71.21 72.11 0.2M
2021-02-19 71.31 71.63 71.27 71.47 0.3M
2021-02-18 70.83 71.09 70.49 70.96 0.2M
2021-02-17 70.87 71.30 70.60 71.16 0.3M
2021-02-16 71.04 71.27 70.74 71.11 0.3M
2021-02-12 70.03 70.51 70.03 70.45 0.3M
2021-02-11 70.23 70.47 69.61 70.08 0.3M
2021-02-10 70.34 70.37 69.82 70.00 0.2M
2021-02-09 69.57 70.02 69.52 69.93 0.2M
2021-02-08 69.46 69.79 69.39 69.77 0.3M
2021-02-05 69.61 69.61 69.06 69.23 0.5M
2021-02-04 68.07 69.12 67.97 69.12 1.4M
2021-02-03 67.63 67.84 67.27 67.72 0.3M
2021-02-02 66.96 67.93 66.96 67.62 0.2M
2021-02-01 65.69 66.35 65.48 66.21 0.4M
2021-01-29 66.18 66.43 64.95 65.20 0.7M
2021-01-28 66.03 67.06 65.89 66.45 0.7M
2021-01-27 66.50 66.55 65.13 65.34 2.8M
2021-01-26 67.75 67.75 67.14 67.21 0.2M
2021-01-25 67.24 67.50 66.63 67.41 0.3M
2021-01-22 67.50 67.87 67.38 67.67 0.3M
2021-01-21 68.73 68.73 68.06 68.13 0.2M
2021-01-20 68.68 68.81 68.29 68.71 0.2M
2021-01-19 68.77 68.77 68.10 68.45 0.3M
2021-01-15 68.19 68.54 67.76 68.26 0.3M
2021-01-14 69.21 69.33 68.94 68.94 0.9M
2021-01-13 68.83 69.09 68.52 68.94 0.4M
2021-01-12 68.73 68.99 68.48 68.79 0.4M
2021-01-11 67.93 68.59 67.79 68.42 0.3M
2021-01-08 68.65 68.68 67.79 68.52 0.2M
2021-01-07 68.65 68.96 68.37 68.47 0.6M
2021-01-06 66.76 68.25 66.57 67.72 0.5M
2021-01-05 65.69 66.10 65.34 65.75 0.3M
2021-01-04 67.12 67.16 65.25 65.74 2.2M