iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
68.73
+0.25 (0.37%)
Aug 1, 2025, 3:29 PM - Market open
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 68.85 | 69.22 | 68.69 | 68.75 | - | 0.39% | 172,533 |
| Jul 31, 2025 | 69.02 | 69.22 | 68.37 | 68.48 | 68.48 | -1.27% | 229,992 |
| Jul 30, 2025 | 69.83 | 70.02 | 69.17 | 69.36 | 69.36 | -0.72% | 122,178 |
| Jul 29, 2025 | 69.33 | 69.98 | 69.00 | 69.86 | 69.86 | 0.94% | 141,392 |
| Jul 28, 2025 | 69.88 | 69.88 | 69.10 | 69.21 | 69.21 | -1.31% | 147,725 |
| Jul 25, 2025 | 69.97 | 70.24 | 69.79 | 70.13 | 70.13 | 0.10% | 99,807 |
| Jul 24, 2025 | 70.51 | 70.55 | 69.96 | 70.06 | 70.06 | -0.64% | 173,711 |
| Jul 23, 2025 | 70.47 | 70.69 | 70.28 | 70.51 | 70.51 | 0.04% | 123,573 |
| Jul 22, 2025 | 69.63 | 70.66 | 69.59 | 70.48 | 70.48 | 0.31% | 233,890 |
| Jul 21, 2025 | 70.27 | 70.54 | 70.15 | 70.26 | 70.26 | 0.07% | 97,735 |
| Jul 18, 2025 | 70.56 | 70.73 | 70.19 | 70.21 | 70.21 | -0.44% | 98,858 |
| Jul 17, 2025 | 70.20 | 70.59 | 69.97 | 70.52 | 70.52 | 0.92% | 155,972 |
| Jul 16, 2025 | 69.42 | 69.90 | 69.22 | 69.88 | 69.88 | 0.75% | 123,010 |
| Jul 15, 2025 | 69.80 | 69.90 | 69.29 | 69.36 | 69.36 | -0.82% | 298,002 |
| Jul 14, 2025 | 70.00 | 70.10 | 69.51 | 69.93 | 69.93 | -0.17% | 158,708 |
| Jul 11, 2025 | 70.11 | 70.19 | 69.68 | 70.05 | 70.05 | -0.50% | 175,500 |
| Jul 10, 2025 | 70.04 | 70.53 | 69.89 | 70.40 | 70.40 | 0.44% | 362,754 |
| Jul 9, 2025 | 70.62 | 70.62 | 69.65 | 70.09 | 70.09 | -0.53% | 234,968 |
| Jul 8, 2025 | 70.88 | 70.91 | 70.41 | 70.46 | 70.46 | -1.00% | 275,718 |
| Jul 7, 2025 | 71.16 | 71.22 | 70.79 | 71.17 | 71.17 | 0.03% | 271,453 |
| Jul 3, 2025 | 71.08 | 71.19 | 70.78 | 71.15 | 71.15 | 0.20% | 163,202 |
| Jul 2, 2025 | 71.02 | 71.13 | 70.64 | 71.01 | 71.01 | -0.08% | 216,513 |
| Jul 1, 2025 | 70.67 | 71.67 | 70.67 | 71.07 | 71.07 | 0.84% | 281,963 |
| Jun 30, 2025 | 70.09 | 70.58 | 70.07 | 70.48 | 70.48 | 0.51% | 109,004 |
| Jun 27, 2025 | 69.73 | 70.27 | 69.67 | 70.12 | 70.12 | 0.54% | 228,352 |
| Jun 26, 2025 | 69.75 | 70.13 | 69.58 | 69.74 | 69.74 | 0.23% | 154,336 |
| Jun 25, 2025 | 70.37 | 70.37 | 69.55 | 69.58 | 69.58 | -1.44% | 170,571 |
| Jun 24, 2025 | 70.61 | 70.75 | 70.35 | 70.60 | 70.60 | 0.03% | 73,524 |
| Jun 23, 2025 | 70.09 | 70.65 | 69.98 | 70.58 | 70.58 | 0.73% | 136,087 |
| Jun 20, 2025 | 69.95 | 70.29 | 69.95 | 70.07 | 70.07 | 0.39% | 132,928 |
| Jun 18, 2025 | 70.05 | 70.11 | 69.72 | 69.80 | 69.80 | -0.19% | 166,838 |
| Jun 17, 2025 | 70.24 | 70.40 | 69.87 | 69.93 | 69.93 | -0.82% | 158,158 |
| Jun 16, 2025 | 70.60 | 71.03 | 70.23 | 70.51 | 70.51 | -0.35% | 108,441 |
| Jun 13, 2025 | 71.27 | 71.60 | 70.61 | 70.76 | 70.35 | -0.92% | 105,706 |
| Jun 12, 2025 | 70.84 | 71.44 | 70.66 | 71.42 | 71.01 | 0.85% | 269,683 |
| Jun 11, 2025 | 70.72 | 70.84 | 70.54 | 70.82 | 70.41 | 0.21% | 103,498 |
| Jun 10, 2025 | 70.53 | 70.95 | 70.45 | 70.67 | 70.26 | 0.28% | 823,678 |
| Jun 9, 2025 | 70.54 | 70.65 | 70.13 | 70.47 | 70.07 | -0.20% | 139,659 |
| Jun 6, 2025 | 70.61 | 70.86 | 70.42 | 70.61 | 70.20 | 0.31% | 99,598 |
| Jun 5, 2025 | 70.76 | 70.76 | 70.21 | 70.39 | 69.99 | -0.64% | 153,785 |
| Jun 4, 2025 | 71.28 | 71.36 | 70.69 | 70.84 | 70.43 | -0.49% | 122,189 |
| Jun 3, 2025 | 71.38 | 71.38 | 70.78 | 71.19 | 70.78 | -0.50% | 439,045 |
| Jun 2, 2025 | 71.53 | 71.55 | 70.89 | 71.55 | 71.14 | -0.18% | 922,068 |
| May 30, 2025 | 71.10 | 71.99 | 71.10 | 71.68 | 71.27 | 0.74% | 133,095 |
| May 29, 2025 | 70.71 | 71.20 | 70.49 | 71.15 | 70.74 | 0.44% | 1,057,517 |
| May 28, 2025 | 71.11 | 71.42 | 70.76 | 70.84 | 70.43 | -0.58% | 214,451 |
| May 27, 2025 | 70.85 | 71.27 | 70.68 | 71.25 | 70.84 | 0.81% | 216,605 |
| May 23, 2025 | 70.33 | 70.79 | 69.81 | 70.68 | 70.27 | 0.64% | 126,086 |
| May 22, 2025 | 70.40 | 70.56 | 69.86 | 70.23 | 69.83 | -0.50% | 75,203 |
| May 21, 2025 | 71.00 | 71.11 | 70.49 | 70.58 | 70.17 | -0.87% | 122,836 |