iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
68.56
-0.13 (-0.19%)
Sep 16, 2025, 4:00 PM EDT - Market closed
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 68.36 | 68.77 | 68.28 | 68.56 | 68.56 | -0.19% | 211,595 |
| Sep 15, 2025 | 69.76 | 69.83 | 68.69 | 68.69 | 68.24 | -1.66% | 122,907 |
| Sep 12, 2025 | 70.05 | 70.25 | 69.75 | 69.85 | 69.40 | -0.44% | 109,924 |
| Sep 11, 2025 | 69.75 | 70.39 | 69.62 | 70.16 | 69.70 | 0.88% | 196,425 |
| Sep 10, 2025 | 69.68 | 69.80 | 69.06 | 69.55 | 69.10 | -0.51% | 274,786 |
| Sep 9, 2025 | 69.47 | 70.01 | 69.38 | 69.91 | 69.46 | 0.53% | 210,192 |
| Sep 8, 2025 | 69.89 | 69.89 | 69.15 | 69.54 | 69.09 | -0.74% | 233,216 |
| Sep 5, 2025 | 69.90 | 70.37 | 69.67 | 70.06 | 69.61 | 0.19% | 237,429 |
| Sep 4, 2025 | 70.11 | 70.42 | 69.77 | 69.93 | 69.48 | -0.16% | 227,603 |
| Sep 3, 2025 | 70.07 | 70.36 | 69.48 | 70.04 | 69.59 | -0.53% | 445,854 |
| Sep 2, 2025 | 70.48 | 70.85 | 70.15 | 70.41 | 69.95 | 0.10% | 165,407 |
| Aug 29, 2025 | 69.86 | 70.35 | 69.80 | 70.34 | 69.88 | 0.95% | 119,139 |
| Aug 28, 2025 | 70.05 | 70.05 | 69.37 | 69.68 | 69.23 | -0.54% | 105,438 |
| Aug 27, 2025 | 69.89 | 70.11 | 69.80 | 70.06 | 69.61 | 0.16% | 104,793 |
| Aug 26, 2025 | 70.19 | 70.32 | 69.84 | 69.95 | 69.50 | -0.51% | 173,664 |
| Aug 25, 2025 | 71.20 | 71.22 | 70.25 | 70.31 | 69.85 | -1.58% | 116,727 |
| Aug 22, 2025 | 71.86 | 72.19 | 71.26 | 71.44 | 70.98 | -0.25% | 198,910 |
| Aug 21, 2025 | 71.43 | 71.67 | 71.28 | 71.62 | 71.16 | -0.08% | 117,782 |
| Aug 20, 2025 | 71.27 | 72.24 | 71.27 | 71.68 | 71.21 | 0.92% | 181,513 |
| Aug 19, 2025 | 70.30 | 71.05 | 70.20 | 71.03 | 70.57 | 1.21% | 156,088 |
| Aug 18, 2025 | 70.24 | 70.55 | 70.12 | 70.18 | 69.72 | -0.04% | 193,608 |
| Aug 15, 2025 | 70.24 | 70.51 | 69.95 | 70.21 | 69.75 | 0.40% | 220,726 |
| Aug 14, 2025 | 70.20 | 70.34 | 69.75 | 69.93 | 69.48 | -0.65% | 328,039 |
| Aug 13, 2025 | 70.15 | 70.53 | 69.95 | 70.39 | 69.93 | 0.34% | 162,850 |
| Aug 12, 2025 | 70.12 | 70.21 | 69.85 | 70.15 | 69.69 | 0.04% | 337,858 |
| Aug 11, 2025 | 70.03 | 70.27 | 69.65 | 70.12 | 69.66 | 0.17% | 241,833 |
| Aug 8, 2025 | 69.67 | 70.10 | 69.65 | 70.00 | 69.55 | 0.46% | 164,456 |
| Aug 7, 2025 | 69.35 | 69.79 | 69.06 | 69.68 | 69.23 | 0.46% | 218,610 |
| Aug 6, 2025 | 68.96 | 69.69 | 68.61 | 69.36 | 68.91 | 0.76% | 158,782 |
| Aug 5, 2025 | 68.81 | 69.32 | 68.81 | 68.84 | 68.39 | -0.09% | 300,612 |
| Aug 4, 2025 | 68.60 | 69.03 | 68.60 | 68.90 | 68.45 | 0.31% | 247,284 |
| Aug 1, 2025 | 68.85 | 69.22 | 68.66 | 68.69 | 68.24 | 0.31% | 689,483 |
| Jul 31, 2025 | 69.02 | 69.22 | 68.37 | 68.48 | 68.04 | -1.27% | 229,992 |
| Jul 30, 2025 | 69.83 | 70.02 | 69.17 | 69.36 | 68.91 | -0.72% | 122,178 |
| Jul 29, 2025 | 69.33 | 69.98 | 69.00 | 69.86 | 69.41 | 0.94% | 141,392 |
| Jul 28, 2025 | 69.88 | 69.88 | 69.10 | 69.21 | 68.76 | -1.31% | 147,725 |
| Jul 25, 2025 | 69.97 | 70.24 | 69.79 | 70.13 | 69.67 | 0.10% | 99,807 |
| Jul 24, 2025 | 70.51 | 70.55 | 69.96 | 70.06 | 69.61 | -0.64% | 173,711 |
| Jul 23, 2025 | 70.47 | 70.69 | 70.28 | 70.51 | 70.05 | 0.04% | 123,573 |
| Jul 22, 2025 | 69.63 | 70.66 | 69.59 | 70.48 | 70.02 | 0.31% | 233,890 |
| Jul 21, 2025 | 70.27 | 70.54 | 70.15 | 70.26 | 69.80 | 0.07% | 97,735 |
| Jul 18, 2025 | 70.56 | 70.73 | 70.19 | 70.21 | 69.75 | -0.44% | 98,858 |
| Jul 17, 2025 | 70.20 | 70.59 | 69.97 | 70.52 | 70.06 | 0.92% | 155,972 |
| Jul 16, 2025 | 69.42 | 69.90 | 69.22 | 69.88 | 69.43 | 0.75% | 123,010 |
| Jul 15, 2025 | 69.80 | 69.90 | 69.29 | 69.36 | 68.91 | -0.82% | 298,002 |
| Jul 14, 2025 | 70.00 | 70.10 | 69.51 | 69.93 | 69.48 | -0.17% | 158,708 |
| Jul 11, 2025 | 70.11 | 70.19 | 69.68 | 70.05 | 69.60 | -0.50% | 175,500 |
| Jul 10, 2025 | 70.04 | 70.53 | 69.89 | 70.40 | 69.94 | 0.44% | 362,754 |
| Jul 9, 2025 | 70.62 | 70.62 | 69.65 | 70.09 | 69.64 | -0.53% | 234,968 |
| Jul 8, 2025 | 70.88 | 70.91 | 70.41 | 70.46 | 70.00 | -1.00% | 275,718 |