iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
67.32
-0.02 (-0.03%)
Dec 26, 2025, 4:00 PM EST - Market closed
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 67.19 | 67.52 | 67.12 | 67.32 | 67.32 | -0.02% | 128,673 |
| Dec 24, 2025 | 66.97 | 67.40 | 66.97 | 67.34 | 67.34 | 0.52% | 121,772 |
| Dec 23, 2025 | 67.07 | 67.10 | 66.75 | 66.99 | 66.99 | -0.20% | 119,932 |
| Dec 22, 2025 | 66.84 | 67.31 | 66.84 | 67.12 | 67.12 | 0.10% | 170,866 |
| Dec 19, 2025 | 67.34 | 67.52 | 67.03 | 67.05 | 67.05 | -0.40% | 213,668 |
| Dec 18, 2025 | 67.53 | 67.80 | 67.31 | 67.32 | 67.32 | -0.63% | 205,947 |
| Dec 17, 2025 | 67.60 | 67.92 | 67.52 | 67.75 | 67.75 | 0.43% | 265,880 |
| Dec 16, 2025 | 68.07 | 68.08 | 67.44 | 67.46 | 67.46 | -1.59% | 245,986 |
| Dec 15, 2025 | 68.13 | 68.64 | 68.13 | 68.55 | 67.85 | 0.88% | 167,777 |
| Dec 12, 2025 | 67.55 | 67.97 | 67.49 | 67.95 | 67.26 | 0.86% | 265,104 |
| Dec 11, 2025 | 67.35 | 67.77 | 67.29 | 67.37 | 66.69 | 0.34% | 170,546 |
| Dec 10, 2025 | 66.95 | 67.18 | 66.85 | 67.14 | 66.46 | 0.63% | 394,993 |
| Dec 9, 2025 | 66.86 | 67.20 | 66.65 | 66.72 | 66.04 | 0.24% | 214,963 |
| Dec 8, 2025 | 66.85 | 66.85 | 66.41 | 66.56 | 65.88 | -0.63% | 627,781 |
| Dec 5, 2025 | 67.27 | 67.47 | 66.92 | 66.98 | 66.30 | -0.51% | 101,077 |
| Dec 4, 2025 | 67.63 | 67.81 | 66.97 | 67.32 | 66.64 | -0.52% | 1,544,057 |
| Dec 3, 2025 | 68.27 | 68.76 | 67.59 | 67.67 | 66.98 | -0.70% | 152,298 |
| Dec 2, 2025 | 68.84 | 68.84 | 67.74 | 68.15 | 67.46 | -1.35% | 344,648 |
| Dec 1, 2025 | 69.36 | 69.56 | 69.01 | 69.08 | 68.38 | -0.48% | 181,572 |
| Nov 28, 2025 | 69.11 | 69.48 | 69.11 | 69.41 | 68.71 | 0.27% | 102,851 |
| Nov 26, 2025 | 68.86 | 69.44 | 68.86 | 69.22 | 68.52 | 0.45% | 165,675 |
| Nov 25, 2025 | 68.24 | 68.94 | 68.24 | 68.91 | 68.21 | 1.31% | 256,791 |
| Nov 24, 2025 | 68.61 | 68.69 | 67.79 | 68.02 | 67.33 | -1.05% | 357,564 |
| Nov 21, 2025 | 67.98 | 69.07 | 67.98 | 68.74 | 68.04 | 1.36% | 427,765 |
| Nov 20, 2025 | 67.80 | 68.01 | 67.59 | 67.82 | 67.13 | - | 335,618 |
| Nov 19, 2025 | 68.00 | 68.07 | 67.61 | 67.82 | 67.13 | -0.50% | 231,792 |
| Nov 18, 2025 | 67.81 | 68.26 | 67.59 | 68.16 | 67.47 | 0.92% | 401,689 |
| Nov 17, 2025 | 67.91 | 68.25 | 67.53 | 67.54 | 66.85 | -0.60% | 275,215 |
| Nov 14, 2025 | 68.21 | 68.45 | 67.65 | 67.95 | 67.26 | -0.09% | 245,219 |
| Nov 13, 2025 | 67.96 | 68.40 | 67.81 | 68.01 | 67.32 | 0.01% | 228,857 |
| Nov 12, 2025 | 68.19 | 68.44 | 68.00 | 68.00 | 67.31 | -0.29% | 425,927 |
| Nov 11, 2025 | 67.43 | 68.27 | 67.43 | 68.20 | 67.51 | 1.44% | 141,844 |
| Nov 10, 2025 | 67.12 | 67.30 | 66.76 | 67.23 | 66.55 | -0.21% | 282,253 |
| Nov 7, 2025 | 66.98 | 67.46 | 66.81 | 67.37 | 66.69 | 1.32% | 392,586 |
| Nov 6, 2025 | 66.28 | 66.68 | 66.07 | 66.49 | 65.81 | -0.14% | 285,039 |
| Nov 5, 2025 | 66.56 | 66.85 | 66.38 | 66.58 | 65.90 | 0.09% | 265,079 |
| Nov 4, 2025 | 66.46 | 66.63 | 66.15 | 66.52 | 65.84 | 0.38% | 295,937 |
| Nov 3, 2025 | 66.63 | 66.63 | 66.07 | 66.27 | 65.60 | -0.79% | 358,232 |
| Oct 31, 2025 | 66.56 | 66.92 | 66.43 | 66.80 | 66.12 | -0.22% | 304,443 |
| Oct 30, 2025 | 66.96 | 67.37 | 66.89 | 66.95 | 66.27 | -0.36% | 447,874 |
| Oct 29, 2025 | 68.18 | 68.27 | 67.09 | 67.19 | 66.51 | -2.17% | 493,326 |
| Oct 28, 2025 | 69.07 | 69.21 | 68.63 | 68.68 | 67.98 | -0.85% | 119,578 |
| Oct 27, 2025 | 69.32 | 69.32 | 68.85 | 69.27 | 68.57 | 0.10% | 170,799 |
| Oct 24, 2025 | 69.70 | 69.73 | 69.20 | 69.20 | 68.50 | 0.03% | 229,130 |
| Oct 23, 2025 | 69.62 | 69.62 | 68.97 | 69.18 | 68.48 | -0.50% | 134,057 |
| Oct 22, 2025 | 69.17 | 69.89 | 68.94 | 69.53 | 68.82 | 0.55% | 191,361 |
| Oct 21, 2025 | 69.52 | 69.52 | 68.76 | 69.15 | 68.45 | -0.30% | 294,830 |
| Oct 20, 2025 | 69.47 | 69.59 | 69.14 | 69.36 | 68.66 | -0.01% | 205,975 |
| Oct 17, 2025 | 68.78 | 69.46 | 68.78 | 69.37 | 68.67 | 1.24% | 155,813 |
| Oct 16, 2025 | 68.79 | 69.18 | 68.49 | 68.52 | 67.82 | -0.04% | 226,756 |