About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

124.35 -1.45 (-1.15%)
Streaming Delayed Price Updated: 3:06 PM EST, Feb 19, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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.