Indicators

Markets:

News

iShares U.S. Financial ETF (NY:IYF)

124.24 -1.56 (-1.24%)

Streaming Delayed Price Updated: 11:26 AM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2026	125.20	126.32	125.19	125.80	263,044	+0.96(+0.77%)
Feb 17, 2026	124.41	125.26	124.16	124.84	268,362	+1.01(+0.82%)
Feb 13, 2026	122.98	124.19	122.18	123.83	737,997	+0.51(+0.41%)
Feb 12, 2026	126.18	126.61	122.46	123.32	593,061	-2.34(-1.86%)
Feb 11, 2026	128.10	128.46	125.61	125.66	248,615	-2.04(-1.60%)
Feb 10, 2026	128.52	129.59	126.60	127.70	376,041	-1.47(-1.14%)
Feb 09, 2026	129.38	130.14	129.09	129.17	541,102	-0.47(-0.36%)
Feb 06, 2026	128.45	129.77	128.45	129.64	348,407	+2.69(+2.12%)
Feb 05, 2026	128.44	128.44	126.75	126.95	465,182	-1.76(-1.37%)
Feb 04, 2026	127.80	129.31	127.61	128.71	260,953	+1.03(+0.81%)
Feb 03, 2026	128.28	129.19	126.59	127.68	634,418	-0.89(-0.69%)
Feb 02, 2026	127.70	128.74	127.33	128.57	207,695	+0.87(+0.68%)
Jan 30, 2026	127.50	128.08	126.67	127.70	343,774	-0.02(-0.02%)
Jan 29, 2026	127.38	128.26	126.43	127.72	209,342	+0.99(+0.78%)
Jan 28, 2026	126.52	127.20	126.16	126.73	216,011	-0.09(-0.07%)
Jan 27, 2026	127.33	127.49	126.31	126.82	155,066	-0.67(-0.53%)
Jan 26, 2026	126.73	127.72	126.73	127.49	252,716	+0.76(+0.60%)
Jan 23, 2026	127.75	127.75	126.30	126.73	1,121,026	-1.68(-1.31%)
Jan 22, 2026	128.25	129.22	128.22	128.41	633,967	+0.59(+0.46%)
Jan 21, 2026	127.43	128.59	127.16	127.82	322,274	+0.87(+0.69%)
Jan 20, 2026	128.11	129.27	126.75	126.95	1,345,821	-2.89(-2.23%)
Jan 16, 2026	129.64	130.63	129.45	129.84	202,746	+0.08(+0.06%)
Jan 15, 2026	129.13	130.52	129.13	129.76	219,607	+0.77(+0.60%)
Jan 14, 2026	128.64	128.99	128.07	128.99	338,765	-0.17(-0.13%)
Jan 13, 2026	131.14	131.45	128.85	129.16	921,985	-1.91(-1.46%)
Jan 12, 2026	130.40	131.19	130.20	131.07	363,854	-0.49(-0.37%)
Jan 09, 2026	131.98	132.40	131.53	131.56	385,706	-0.23(-0.17%)
Jan 08, 2026	130.66	132.49	130.66	131.79	228,881	+0.95(+0.73%)
Jan 07, 2026	132.57	132.57	130.61	130.84	206,502	-2.16(-1.62%)
Jan 06, 2026	132.46	133.27	132.27	133.00	353,898	+0.22(+0.17%)
Jan 05, 2026	129.58	133.54	129.58	132.78	514,868	+3.13(+2.41%)
Jan 02, 2026	129.21	129.78	128.14	129.65	646,265	+0.72(+0.56%)
Dec 31, 2025	129.93	129.93	128.88	128.93	90,582	-0.93(-0.72%)
Dec 30, 2025	130.54	130.54	129.81	129.86	178,031	-0.36(-0.28%)
Dec 29, 2025	130.85	130.95	130.09	130.22	226,735	-0.63(-0.48%)
Dec 26, 2025	131.24	131.24	130.55	130.85	118,336	-0.27(-0.21%)
Dec 24, 2025	130.74	131.56	130.46	131.12	115,229	+0.58(+0.44%)
Dec 23, 2025	130.32	130.88	130.32	130.54	200,522	+0.19(+0.15%)
Dec 22, 2025	128.93	130.54	128.93	130.35	154,840	+1.63(+1.27%)
Dec 19, 2025	128.24	129.20	128.24	128.72	442,128	+0.75(+0.59%)
Dec 18, 2025	128.79	129.20	127.67	127.97	165,457	-0.21(-0.16%)
Dec 17, 2025	128.42	129.17	128.09	128.18	276,496	-0.01(-0.01%)
Dec 16, 2025	129.14	129.45	127.80	128.19	580,348	-0.91(-0.70%)
Dec 15, 2025	129.64	129.92	128.70	129.10	366,869	+0.14(+0.11%)
Dec 12, 2025	129.57	129.64	128.44	128.96	502,332	-0.05(-0.04%)
Dec 11, 2025	127.45	129.39	127.45	129.01	662,437	+1.54(+1.21%)
Dec 10, 2025	125.99	127.94	125.64	127.47	265,879	+1.58(+1.26%)
Dec 09, 2025	126.12	127.47	125.84	125.88	443,914	-0.25(-0.20%)
Dec 08, 2025	126.40	126.48	125.71	126.13	294,057	-0.26(-0.20%)
Dec 05, 2025	126.25	126.88	126.15	126.39	1,212,368	-0.26(-0.20%)
Dec 04, 2025	126.05	126.94	126.05	126.65	574,306	+0.64(+0.51%)
Dec 03, 2025	124.39	126.11	124.39	126.01	159,911	+1.65(+1.33%)
Dec 02, 2025	124.81	124.94	123.98	124.36	233,497	-0.13(-0.10%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.