MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYF — iShares U.S. Financials ETF
NYSE ArcaiShares U.S. Financials ETF
$126.07
+0.04(+0.03%)
- O
- 126.40
- H
- 126.83
- L
- 125.53
- V
- 238.24K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$126.07
Period Return+18.44%
Period High$139.09
Period Low$104.47
Avg Daily Volume374.6K
Total Trading Days365
IYF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $126.40 | $126.83 | $125.53 | $126.07 | +$0.04 | +0.03% | 238,239 | $126.07 | $125.53 $126.83 |
| Oct 1, 2026 | $125.30 | $126.16 | $124.32 | $126.03 | +$0.37 | +0.29% | 483,500 | $125.25 | $124.32 $126.16 |
| Sep 30, 2026 | $127.01 | $127.04 | $125.66 | $125.66 | $-1.34 | -1.06% | 209,461 | $126.22 | $125.66 $127.04 |
| Sep 29, 2026 | $127.44 | $127.84 | $126.22 | $127.00 | $-0.42 | -0.33% | 857,245 | $126.77 | $126.22 $127.84 |
| Sep 28, 2026 | $128.65 | $128.73 | $127.27 | $127.42 | $-1.82 | -1.41% | 232,926 | $127.91 | $127.27 $128.73 |
| Sep 25, 2026 | $128.77 | $129.34 | $128.10 | $129.24 | +$0.72 | +0.56% | 1,822,807 | $128.60 | $128.10 $129.34 |
| Sep 24, 2026 | $128.98 | $129.25 | $127.95 | $128.52 | $-0.46 | -0.36% | 336,777 | $128.47 | $127.95 $129.25 |
| Sep 23, 2026 | $129.22 | $130.42 | $128.91 | $128.98 | $-0.81 | -0.62% | 250,551 | $129.56 | $128.91 $130.42 |
| Sep 22, 2026 | $132.55 | $132.55 | $129.16 | $129.79 | $-2.52 | -1.90% | 229,018 | $129.95 | $129.16 $132.55 |
| Sep 21, 2026 | $132.69 | $132.77 | $132.05 | $132.31 | +$0.54 | +0.41% | 153,000 | $132.43 | $132.05 $132.77 |
| Sep 18, 2026 | $131.16 | $131.97 | $130.90 | $131.77 | +$0.11 | +0.08% | 237,363 | $131.68 | $130.90 $131.97 |
| Sep 17, 2026 | $132.72 | $132.72 | $130.97 | $131.66 | +$0.03 | +0.02% | 175,351 | $131.60 | $130.97 $132.72 |
| Sep 16, 2026 | $133.91 | $133.91 | $130.38 | $131.63 | $-2.29 | -1.71% | 1,288,488 | $131.73 | $130.38 $133.91 |
| Sep 15, 2026 | $134.40 | $134.40 | $133.07 | $133.92 | $-1.06 | -0.79% | 202,999 | $133.39 | $133.07 $134.40 |
| Sep 14, 2026 | $135.65 | $136.02 | $134.23 | $134.98 | $-0.58 | -0.43% | 210,234 | $135.00 | $134.23 $136.02 |
| Sep 11, 2026 | $136.22 | $136.22 | $134.97 | $135.56 | +$0.65 | +0.48% | 139,682 | $135.54 | $134.97 $136.22 |
| Sep 10, 2026 | $135.12 | $135.52 | $134.55 | $134.91 | $-0.47 | -0.35% | 168,202 | $134.87 | $134.55 $135.52 |
| Sep 9, 2026 | $135.79 | $136.15 | $134.67 | $135.38 | $-0.69 | -0.51% | 242,459 | $135.50 | $134.67 $136.15 |
| Sep 8, 2026 | $137.19 | $137.36 | $135.97 | $136.07 | $-1.95 | -1.41% | 159,042 | $136.68 | $135.97 $137.36 |
| Sep 4, 2026 | $137.96 | $138.41 | $137.58 | $138.02 | $-0.92 | -0.66% | 1,061,940 | $137.98 | $137.58 $138.41 |
| Sep 3, 2026 | $137.31 | $139.09 | $137.31 | $138.94 | +$2.67 | +1.96% | 204,999 | $138.60 | $137.31 $139.09 |
| Sep 2, 2026 | $135.93 | $137.81 | $135.59 | $136.27 | +$0.87 | +0.64% | 793,030 | $136.57 | $135.59 $137.81 |
| Sep 1, 2026 | $136.13 | $137.11 | $135.22 | $135.40 | $-1.07 | -0.78% | 270,158 | $135.63 | $135.22 $137.11 |
| Aug 31, 2026 | $136.80 | $136.80 | $136.37 | $136.47 | $-0.87 | -0.63% | 146,182 | $136.58 | $136.37 $136.80 |
| Aug 28, 2026 | $137.37 | $138.11 | $137.09 | $137.34 | +$0.46 | +0.34% | 230,036 | $137.51 | $137.09 $138.11 |
| Aug 27, 2026 | $136.86 | $137.69 | $136.42 | $136.88 | $-0.67 | -0.49% | 1,380,930 | $136.82 | $136.42 $137.69 |
| Aug 26, 2026 | $137.48 | $137.93 | $136.98 | $137.55 | $-0.08 | -0.06% | 121,947 | $137.66 | $136.98 $137.93 |
| Aug 25, 2026 | $137.34 | $137.83 | $136.58 | $137.63 | +$0.27 | +0.20% | 377,095 | $137.18 | $136.58 $137.83 |
| Aug 24, 2026 | $136.44 | $137.90 | $136.44 | $137.36 | +$1.20 | +0.88% | 133,846 | $137.35 | $136.44 $137.90 |
| Aug 21, 2026 | $135.69 | $136.75 | $135.69 | $136.16 | +$1.34 | +0.99% | 144,602 | $136.08 | $135.69 $136.75 |