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
2022-12-30 75.07 75.58 74.84 75.47 0.1M
2022-12-29 75.02 75.81 74.84 75.75 0.1M
2022-12-28 75.09 75.27 74.56 74.56 0.1M
2022-12-27 75.16 75.30 74.70 74.96 0.1M
2022-12-23 74.47 75.08 74.20 75.00 0.1M
2022-12-22 74.84 74.84 73.37 74.54 0.1M
2022-12-21 74.63 75.40 74.63 75.29 0.1M
2022-12-20 73.81 74.51 73.78 73.96 0.1M
2022-12-19 74.01 74.43 73.29 73.74 0.2M
2022-12-16 73.71 74.18 73.35 73.92 0.2M
2022-12-15 75.07 75.07 74.09 74.56 0.2M
2022-12-14 76.85 77.46 75.76 75.96 0.1M
2022-12-13 78.48 78.75 76.44 77.00 0.1M
2022-12-12 76.17 77.24 75.92 77.18 0.1M
2022-12-09 76.14 76.75 76.14 76.19 0.1M
2022-12-08 76.57 76.97 76.24 76.55 0.1M
2022-12-07 76.58 77.21 76.28 76.31 0.3M
2022-12-06 77.27 77.62 76.15 76.74 0.2M
2022-12-05 78.87 78.91 77.00 77.35 0.3M
2022-12-02 78.91 79.65 78.80 79.56 0.1M
2022-12-01 80.53 80.60 79.33 79.90 0.2M
2022-11-30 78.81 80.38 77.73 80.38 0.2M
2022-11-29 78.41 79.13 78.41 78.91 0.2M
2022-11-28 79.34 79.70 78.38 78.50 0.2M
2022-11-25 79.54 79.95 79.54 79.94 0.0M
2022-11-23 79.05 79.76 79.05 79.55 0.1M
2022-11-22 78.79 79.29 78.79 79.22 0.1M
2022-11-21 78.01 78.52 78.01 78.47 0.1M
2022-11-18 78.49 78.76 77.60 78.19 0.2M
2022-11-17 77.21 77.69 77.00 77.64 0.1M
2022-11-16 78.47 78.66 77.97 78.09 0.1M
2022-11-15 79.22 79.54 77.97 78.61 0.1M
2022-11-14 79.30 79.40 78.28 78.33 0.2M
2022-11-11 79.36 80.06 79.15 79.73 0.2M
2022-11-10 77.48 79.21 77.48 79.11 0.2M
2022-11-09 76.03 76.34 75.07 75.17 0.1M
2022-11-08 76.32 77.00 75.82 76.54 0.2M
2022-11-07 76.08 76.28 75.55 76.21 0.2M
2022-11-04 75.14 75.87 74.45 75.50 0.2M
2022-11-03 74.11 74.69 73.59 74.10 0.2M
2022-11-02 75.61 76.99 74.80 74.85 0.5M
2022-11-01 76.08 76.36 75.49 75.84 0.3M
2022-10-31 75.50 76.02 75.45 75.48 0.2M
2022-10-28 74.27 76.04 74.26 75.91 0.2M
2022-10-27 73.99 74.91 73.99 74.10 0.2M
2022-10-26 73.38 74.29 73.33 73.50 0.2M
2022-10-25 71.88 73.39 71.88 73.28 0.1M
2022-10-24 71.76 72.61 71.58 72.28 0.3M
2022-10-21 69.46 71.42 69.13 71.38 0.3M
2022-10-20 70.41 71.10 69.20 69.39 0.2M
2022-10-19 71.18 71.73 70.26 70.67 0.2M
2022-10-18 72.36 72.63 71.04 71.80 0.3M
2022-10-17 70.42 71.19 70.37 70.75 0.5M
2022-10-14 70.89 71.72 68.94 69.02 0.3M
2022-10-13 66.34 70.45 66.04 70.21 0.4M
2022-10-12 67.85 68.43 67.41 67.64 0.2M
2022-10-11 68.26 68.90 67.51 67.77 0.3M
2022-10-10 69.32 69.52 68.25 68.66 0.2M
2022-10-07 70.02 70.02 68.56 68.96 0.2M
2022-10-06 71.27 71.69 70.54 70.64 0.4M
2022-10-05 71.09 71.92 70.81 71.61 0.2M
2022-10-04 70.41 72.20 70.41 72.16 0.4M
2022-10-03 68.23 69.75 67.44 69.37 0.4M
2022-09-30 68.26 69.07 67.43 67.55 0.3M
2022-09-29 68.44 68.50 67.34 68.18 0.3M
2022-09-28 67.89 69.46 67.79 69.08 0.5M
2022-09-27 68.72 68.95 67.09 67.77 0.5M
2022-09-26 68.60 69.10 67.58 68.01 0.4M
2022-09-23 69.85 70.13 68.52 69.51 0.5M
2022-09-22 72.14 72.20 70.58 70.69 0.3M
2022-09-21 73.66 74.16 71.94 71.95 0.4M
2022-09-20 74.09 74.12 72.74 73.39 0.6M
2022-09-19 72.90 74.59 72.90 74.54 0.7M
2022-09-16 73.59 73.80 73.00 73.71 0.3M
2022-09-15 74.19 75.38 74.16 74.47 0.2M
2022-09-14 74.59 74.92 73.67 74.28 0.2M
2022-09-13 75.73 75.89 74.19 74.40 0.2M
2022-09-12 76.93 77.68 76.81 77.27 0.1M
2022-09-09 76.47 76.84 76.34 76.65 0.2M
2022-09-08 74.18 75.98 73.96 75.93 0.3M
2022-09-07 72.88 74.73 72.88 74.62 0.1M
2022-09-06 73.68 73.79 72.43 73.14 0.2M
2022-09-02 74.59 75.30 72.96 73.29 0.2M
2022-09-01 73.43 73.94 72.50 73.88 0.2M
2022-08-31 74.63 74.82 73.62 73.69 0.2M
2022-08-30 74.91 74.99 73.74 74.18 0.3M
2022-08-29 74.61 75.15 74.18 74.57 0.3M
2022-08-26 77.70 77.78 75.13 75.17 0.2M
2022-08-25 76.59 77.54 76.38 77.53 0.1M
2022-08-24 75.86 76.62 75.78 76.38 0.1M
2022-08-23 76.12 76.74 76.00 76.00 0.1M
2022-08-22 76.98 76.98 76.08 76.25 0.1M
2022-08-19 78.98 78.98 77.73 77.89 0.2M
2022-08-18 79.39 79.67 79.04 79.60 0.2M
2022-08-17 78.99 79.77 78.91 79.40 0.2M
2022-08-16 79.05 80.21 79.05 79.83 0.1M
2022-08-15 78.58 79.52 78.58 79.37 0.3M
2022-08-12 78.40 79.32 78.15 79.30 0.1M
2022-08-11 78.00 78.55 77.76 78.00 0.1M
2022-08-10 76.51 77.41 76.51 77.23 0.2M
2022-08-09 75.14 75.57 75.03 75.39 0.1M
2022-08-08 75.60 75.90 75.09 75.13 0.1M
2022-08-05 74.21 75.50 74.21 75.13 0.2M
2022-08-04 74.78 74.94 74.51 74.59 0.1M
2022-08-03 74.19 74.99 73.86 74.80 0.1M
2022-08-02 74.00 74.58 73.55 73.66 0.2M
2022-08-01 74.37 74.80 73.97 74.43 0.2M
2022-07-29 74.19 75.29 74.13 75.05 0.5M
2022-07-28 73.37 74.03 72.40 73.99 0.2M
2022-07-27 72.55 73.72 72.30 73.32 0.2M
2022-07-26 72.88 73.19 72.02 72.19 0.1M
2022-07-25 73.05 73.50 72.70 73.18 0.1M
2022-07-22 73.24 73.69 72.24 72.72 0.2M
2022-07-21 72.61 73.26 72.02 73.26 0.3M
2022-07-20 72.35 72.94 72.10 72.81 0.2M
2022-07-19 71.14 72.65 71.06 72.46 0.3M
2022-07-18 71.50 71.93 70.01 70.27 0.2M
2022-07-15 69.20 70.88 69.09 70.55 0.4M
2022-07-14 68.35 68.49 67.54 68.29 0.5M
2022-07-13 69.67 70.04 68.82 69.62 0.3M
2022-07-12 70.31 71.55 70.14 70.32 0.1M
2022-07-11 70.84 71.17 70.56 70.77 0.2M
2022-07-08 71.72 71.92 71.07 71.35 0.2M
2022-07-07 71.07 71.80 71.07 71.57 0.2M
2022-07-06 70.52 71.08 69.94 70.53 0.2M
2022-07-05 69.86 70.78 68.97 70.78 0.2M
2022-07-01 69.74 71.10 69.26 70.91 0.3M
2022-06-30 69.44 70.58 68.58 69.98 0.3M
2022-06-29 71.12 71.28 70.33 70.53 0.2M
2022-06-28 72.41 73.11 71.00 71.07 0.2M
2022-06-27 72.44 72.47 71.40 71.73 0.1M
2022-06-24 69.75 72.06 69.68 72.01 0.3M
2022-06-23 69.64 69.72 68.26 69.35 0.4M
2022-06-22 68.73 70.05 68.68 69.48 0.4M
2022-06-21 69.65 69.96 69.24 69.65 0.2M
2022-06-17 68.08 68.95 67.60 68.22 0.6M
2022-06-16 68.58 68.58 67.51 67.96 0.7M
2022-06-15 69.89 70.92 68.82 69.91 0.6M
2022-06-14 69.85 70.41 68.63 69.10 0.4M
2022-06-13 70.05 70.79 69.22 69.61 0.5M
2022-06-10 73.07 73.22 71.87 71.90 0.8M
2022-06-09 76.36 76.36 74.52 74.52 0.3M
2022-06-08 77.58 77.69 76.44 76.73 0.2M
2022-06-07 76.95 78.15 76.89 78.10 0.4M
2022-06-06 77.95 78.61 77.48 77.55 0.2M
2022-06-03 77.65 77.88 77.16 77.20 0.2M
2022-06-02 77.23 78.41 76.72 78.41 0.4M
2022-06-01 78.19 78.46 76.45 77.13 0.4M
2022-05-31 78.01 79.01 77.59 78.43 0.3M
2022-05-27 77.69 78.76 77.60 78.74 0.3M
2022-05-26 76.25 77.67 76.21 77.39 0.3M
2022-05-25 74.71 75.98 74.48 75.56 0.4M
2022-05-24 74.70 75.09 73.35 74.89 0.4M
2022-05-23 74.11 75.60 73.81 75.14 0.3M
2022-05-20 73.53 73.93 71.41 72.95 0.4M
2022-05-19 72.60 73.52 72.36 72.93 0.5M
2022-05-18 74.89 74.89 73.18 73.43 0.3M
2022-05-17 74.86 75.68 74.54 75.57 0.4M
2022-05-16 73.82 74.14 72.96 73.54 0.4M
2022-05-13 73.76 74.70 73.45 74.12 0.3M
2022-05-12 72.74 73.49 71.49 72.88 0.8M
2022-05-11 74.00 75.45 73.08 73.12 0.6M
2022-05-10 75.28 75.64 72.98 73.96 2.3M
2022-05-09 75.37 75.84 74.17 74.48 0.6M
2022-05-06 76.77 76.80 75.40 76.45 0.5M
2022-05-05 78.56 78.59 76.16 77.03 0.4M
2022-05-04 77.15 79.49 76.80 79.33 0.6M
2022-05-03 76.37 77.74 76.35 77.10 1.2M
2022-05-02 75.96 76.51 74.50 76.09 3.1M
2022-04-29 78.17 78.44 75.63 75.77 0.3M
2022-04-28 78.31 78.78 77.07 78.54 0.3M
2022-04-27 77.35 78.31 77.25 77.47 0.4M
2022-04-26 78.67 79.43 77.40 77.44 0.5M
2022-04-25 78.90 79.70 77.58 79.58 0.4M
2022-04-22 81.76 81.77 79.36 79.46 0.5M
2022-04-21 83.99 84.37 81.72 81.89 0.5M
2022-04-20 83.12 83.88 83.09 83.31 0.3M
2022-04-19 81.64 82.81 81.64 82.66 0.2M
2022-04-18 80.59 81.81 80.58 81.47 0.3M
2022-04-14 81.99 82.51 81.17 81.23 0.6M
2022-04-13 81.35 82.18 81.17 82.11 0.4M
2022-04-12 82.93 83.58 81.59 81.93 0.3M
2022-04-11 82.92 83.81 82.69 82.79 0.5M
2022-04-08 82.71 83.58 82.55 83.18 0.2M
2022-04-07 82.68 82.89 81.38 82.47 0.4M
2022-04-06 82.77 83.07 82.38 82.65 0.4M
2022-04-05 83.76 84.45 83.20 83.33 0.4M
2022-04-04 84.26 84.67 83.56 84.00 0.5M
2022-04-01 85.15 85.18 83.78 84.37 0.3M
2022-03-31 86.30 86.62 84.41 84.53 0.2M
2022-03-30 87.08 87.14 85.89 86.29 0.5M
2022-03-29 87.71 88.02 86.64 87.17 0.4M
2022-03-28 86.74 86.74 85.70 86.61 0.3M
2022-03-25 85.99 86.99 85.90 86.81 0.3M
2022-03-24 85.70 85.92 85.24 85.85 0.2M
2022-03-23 86.54 86.76 85.51 85.53 0.3M
2022-03-22 86.54 87.56 86.46 87.13 0.4M
2022-03-21 86.26 86.52 85.26 85.72 0.3M
2022-03-18 85.25 86.01 84.73 85.87 0.3M
2022-03-17 83.89 85.47 83.52 85.45 0.4M
2022-03-16 83.17 84.63 82.95 84.54 0.5M
2022-03-15 81.60 82.24 81.16 82.09 0.4M
2022-03-14 81.22 82.33 80.65 81.03 0.8M
2022-03-11 81.57 82.04 80.25 80.31 0.4M
2022-03-10 80.22 81.31 79.94 80.85 0.4M
2022-03-09 81.08 82.17 80.84 81.49 0.4M
2022-03-08 79.52 80.75 78.24 78.62 0.5M
2022-03-07 81.37 81.50 78.96 78.96 0.9M
2022-03-04 82.32 82.33 81.26 82.16 0.3M
2022-03-03 84.62 84.84 83.14 83.78 0.4M
2022-03-02 82.46 84.64 82.45 84.20 0.4M
2022-03-01 84.02 84.27 81.37 81.85 0.8M
2022-02-28 84.13 85.37 83.78 84.83 0.5M
2022-02-25 83.70 86.14 83.70 86.01 0.6M
2022-02-24 81.25 83.46 80.81 83.18 2.8M
2022-02-23 86.15 86.47 83.85 84.09 0.4M
2022-02-22 85.64 86.40 84.82 85.49 0.3M
2022-02-18 85.93 86.69 85.67 85.96 0.3M
2022-02-17 87.47 87.75 85.87 86.11 0.3M
2022-02-16 87.77 88.70 87.77 88.41 0.2M
2022-02-15 88.16 88.57 87.77 88.29 0.3M
2022-02-14 88.01 88.18 86.24 86.98 0.5M
2022-02-11 89.15 90.06 87.46 87.98 0.4M
2022-02-10 89.94 91.06 89.07 89.49 0.5M
2022-02-09 90.07 90.83 90.00 90.30 0.4M
2022-02-08 89.03 89.85 88.96 89.71 0.5M
2022-02-07 88.57 89.21 88.14 88.68 0.3M
2022-02-04 87.28 89.16 87.23 88.47 0.4M
2022-02-03 87.87 88.28 86.88 87.03 0.4M
2022-02-02 87.56 88.24 87.00 88.14 0.2M
2022-02-01 86.47 87.67 86.10 87.57 0.6M
2022-01-31 84.93 86.36 84.43 86.36 0.3M
2022-01-28 84.08 85.41 82.91 85.41 0.7M
2022-01-27 85.72 86.64 83.69 84.18 0.5M
2022-01-26 85.73 86.30 83.79 84.82 0.6M
2022-01-25 83.49 85.33 82.18 84.58 0.7M
2022-01-24 82.88 84.79 81.23 84.66 1.3M
2022-01-21 85.77 86.04 84.06 84.38 0.8M
2022-01-20 86.96 88.16 86.00 86.13 0.6M
2022-01-19 88.81 88.89 86.64 86.69 0.8M
2022-01-18 89.41 89.41 87.74 88.23 0.7M
2022-01-14 89.51 90.20 89.07 90.16 0.5M
2022-01-13 91.51 91.95 90.57 90.89 0.5M
2022-01-12 91.55 91.86 90.87 91.32 0.7M
2022-01-11 90.62 91.29 89.89 91.28 0.6M
2022-01-10 91.09 91.14 89.30 90.37 0.8M
2022-01-07 89.88 90.83 89.62 90.64 0.8M
2022-01-06 89.26 89.81 88.52 89.79 0.6M
2022-01-05 89.88 90.20 88.32 88.38 0.7M
2022-01-04 88.32 89.89 88.32 89.60 0.9M
2022-01-03 87.24 87.93 87.19 87.57 0.8M