IYF: iShares U.S. Financials ETF

As of Friday, December 5th, 2025

$ 126.95

-0.26 -0.20%

Open: 126.81
High: 127.44
Low: 126.71
Volume: 1,207,020
Previous Close on Thursday, December 4th, 2025

$ 127.21

+0.64 +0.51%

Open: 126.61
High: 127.50
Low: 126.61
Volume: 571,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 126.81 127.44 126.71 126.95 1,207,020 -0.26 -0.20
2025-12-04 126.61 127.50 126.61 127.21 571,773 +0.64 +0.51
2025-12-03 124.94 126.67 124.94 126.57 158,906 +1.66 +1.33
2025-12-02 125.36 125.49 124.53 124.91 232,467 -0.13 -0.10
2025-12-01 125.20 125.97 124.97 125.04 188,678 -0.93 -0.74
2025-11-28 125.41 126.48 125.38 125.97 146,195 +0.89 +0.71
2025-11-26 124.16 125.57 124.16 125.08 266,551 +1.14 +0.92
2025-11-25 122.73 124.19 122.34 123.94 263,354 +1.57 +1.28
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 127.50
On 2025-12-04		 124.53
On 2025-12-02		 0.98 0.78 125.97
On 2025-12-01		 124.53
On 2025-12-02		 -1.14 126.14
10D 127.50
On 2025-12-04		 120.32
On 2025-11-21		 6.31 5.23 126.48
On 2025-11-28		 124.53
On 2025-12-02		 -1.54 124.98
20D 127.50
On 2025-12-04		 120.32
On 2025-11-21		 4.22 3.44 126.78
On 2025-11-12		 120.32
On 2025-11-21		 -5.10 124.16
WTD 127.50
On 2025-12-04		 124.53
On 2025-12-02		 0.98 0.78 125.97
On 2025-12-01		 124.53
On 2025-12-02		 -1.14 126.14
MTD 127.50
On 2025-12-04		 124.53
On 2025-12-02		 0.98 0.78 125.97
On 2025-12-01		 124.53
On 2025-12-02		 -1.14 126.14
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BIV

Vanguard Intermediate-Term Bond ETF

78.05 -0.10 -0.13 1,501,962
IYF

iShares U.S. Financials ETF

126.95 -0.26 -0.20 1,207,020