IYF: iShares U.S. Financials ETF

As of Thursday, December 4th, 2025

$ 127.21

+0.64 +0.51%

Open: 126.61
High: 127.50
Low: 126.61
Volume: 571,773
Previous Close on Wednesday, December 3rd, 2025

$ 126.57

+1.66 +1.33%

Open: 124.94
High: 126.67
Low: 124.94
Volume: 158,906

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-24 121.95 122.65 120.98 122.37 504,214 +0.60 +0.49
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		 2.13 1.70 126.48
On 2025-11-28		 124.53
On 2025-12-02		 -1.54 125.94
10D 127.50
On 2025-12-04		 120.32
On 2025-11-21		 5.35 4.39 123.82
On 2025-11-20		 120.32
On 2025-11-21		 -2.82 124.35
20D 127.50
On 2025-12-04		 120.32
On 2025-11-21		 4.00 3.25 126.78
On 2025-11-12		 120.32
On 2025-11-21		 -5.10 123.95
WTD 127.50
On 2025-12-04		 124.53
On 2025-12-02		 1.24 0.98 125.97
On 2025-12-01		 124.53
On 2025-12-02		 -1.14 125.93
MTD 127.50
On 2025-12-04		 124.53
On 2025-12-02		 1.24 0.98 125.97
On 2025-12-01		 124.53
On 2025-12-02		 -1.14 125.93
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XME

SPDR S&P Metals & Mining ETF

100.80 +1.13 +1.13 2,710,830
HON

Honeywell

192.23 -1.24 -0.64 4,004,871
IYF

iShares U.S. Financials ETF

127.21 +0.64 +0.51 571,773