iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
69.93
+1.07 (1.55%)
Feb 21, 2025, 4:00 PM EST - Market closed
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 68.86 | 70.04 | 68.86 | 69.93 | 69.93 | 1.55% | 135,370 |
| Feb 20, 2025 | 67.98 | 68.87 | 67.98 | 68.86 | 68.86 | 0.51% | 399,005 |
| Feb 19, 2025 | 68.01 | 68.53 | 67.88 | 68.51 | 68.51 | 0.88% | 80,266 |
| Feb 18, 2025 | 67.40 | 67.93 | 67.14 | 67.91 | 67.91 | 0.41% | 147,927 |
| Feb 14, 2025 | 68.41 | 68.41 | 67.59 | 67.63 | 67.63 | -1.18% | 105,872 |
| Feb 13, 2025 | 67.85 | 68.51 | 67.74 | 68.44 | 68.44 | 1.05% | 117,154 |
| Feb 12, 2025 | 67.06 | 67.83 | 67.06 | 67.73 | 67.73 | 0.43% | 332,476 |
| Feb 11, 2025 | 66.86 | 67.51 | 66.58 | 67.44 | 67.44 | 1.34% | 896,663 |
| Feb 10, 2025 | 66.33 | 66.55 | 65.98 | 66.55 | 66.55 | 0.33% | 254,211 |
| Feb 7, 2025 | 66.36 | 66.51 | 66.17 | 66.33 | 66.33 | 0.05% | 162,475 |
| Feb 6, 2025 | 66.67 | 66.88 | 66.04 | 66.30 | 66.30 | 0.64% | 142,910 |
| Feb 5, 2025 | 65.59 | 65.92 | 65.33 | 65.88 | 65.88 | 0.27% | 82,445 |
| Feb 4, 2025 | 66.23 | 66.23 | 65.57 | 65.70 | 65.70 | -1.13% | 231,697 |
| Feb 3, 2025 | 65.89 | 66.62 | 65.83 | 66.45 | 66.45 | 0.14% | 308,170 |
| Jan 31, 2025 | 66.32 | 66.73 | 66.30 | 66.36 | 66.36 | -0.96% | 107,144 |
| Jan 30, 2025 | 66.68 | 67.12 | 66.46 | 67.00 | 67.00 | 0.89% | 153,786 |
| Jan 29, 2025 | 66.31 | 66.70 | 66.31 | 66.41 | 66.41 | 0.35% | 177,849 |
| Jan 28, 2025 | 67.04 | 67.40 | 66.08 | 66.18 | 66.18 | -1.66% | 88,281 |
| Jan 27, 2025 | 66.10 | 67.48 | 66.10 | 67.30 | 67.30 | 2.73% | 197,567 |
| Jan 24, 2025 | 65.24 | 65.56 | 65.14 | 65.51 | 65.51 | 0.40% | 64,661 |
| Jan 23, 2025 | 64.86 | 65.34 | 64.63 | 65.25 | 65.25 | 0.59% | 122,454 |
| Jan 22, 2025 | 65.38 | 65.38 | 64.83 | 64.87 | 64.87 | -0.31% | 93,159 |
| Jan 21, 2025 | 64.98 | 65.33 | 64.84 | 65.07 | 65.07 | 0.23% | 155,752 |
| Jan 17, 2025 | 64.60 | 65.05 | 64.58 | 64.92 | 64.92 | 0.54% | 189,796 |
| Jan 16, 2025 | 63.84 | 64.63 | 63.79 | 64.57 | 64.57 | 0.89% | 74,963 |
| Jan 15, 2025 | 64.49 | 64.65 | 63.88 | 64.00 | 64.00 | -0.42% | 114,244 |
| Jan 14, 2025 | 63.90 | 64.27 | 63.80 | 64.27 | 64.27 | 0.66% | 143,514 |
| Jan 13, 2025 | 63.40 | 64.00 | 63.24 | 63.85 | 63.85 | 0.88% | 156,237 |
| Jan 10, 2025 | 64.07 | 64.21 | 63.18 | 63.29 | 63.29 | -1.91% | 246,332 |
| Jan 8, 2025 | 64.17 | 64.57 | 63.89 | 64.52 | 64.52 | 0.39% | 128,658 |
| Jan 7, 2025 | 64.52 | 64.94 | 64.18 | 64.27 | 64.27 | -0.14% | 272,684 |
| Jan 6, 2025 | 65.33 | 65.36 | 64.31 | 64.36 | 64.36 | -1.59% | 103,955 |
| Jan 3, 2025 | 65.46 | 65.68 | 65.07 | 65.40 | 65.40 | 0.15% | 88,232 |
| Jan 2, 2025 | 65.78 | 66.09 | 65.22 | 65.30 | 65.30 | -0.44% | 132,531 |
| Dec 31, 2024 | 65.47 | 65.71 | 65.23 | 65.59 | 65.59 | 0.41% | 188,441 |
| Dec 30, 2024 | 65.74 | 65.77 | 65.12 | 65.32 | 65.32 | -1.08% | 70,489 |
| Dec 27, 2024 | 65.96 | 66.37 | 65.91 | 66.04 | 66.04 | -0.28% | 55,220 |
| Dec 26, 2024 | 65.90 | 66.29 | 65.90 | 66.22 | 66.22 | 0.18% | 73,540 |
| Dec 24, 2024 | 65.66 | 66.10 | 65.66 | 66.10 | 66.10 | 0.49% | 83,916 |
| Dec 23, 2024 | 65.87 | 66.00 | 65.24 | 65.78 | 65.78 | -0.38% | 54,211 |
| Dec 20, 2024 | 65.76 | 66.42 | 65.67 | 66.03 | 66.03 | 0.44% | 138,199 |
| Dec 19, 2024 | 66.11 | 66.32 | 65.73 | 65.74 | 65.74 | -0.72% | 167,073 |
| Dec 18, 2024 | 66.83 | 67.03 | 66.22 | 66.22 | 66.22 | -1.18% | 129,229 |
| Dec 17, 2024 | 67.03 | 67.46 | 66.94 | 67.01 | 67.01 | -1.10% | 80,919 |
| Dec 16, 2024 | 68.37 | 68.69 | 67.75 | 67.76 | 67.24 | -0.90% | 54,416 |
| Dec 13, 2024 | 68.30 | 68.74 | 68.05 | 68.37 | 67.85 | -0.23% | 98,917 |
| Dec 12, 2024 | 68.52 | 68.71 | 68.34 | 68.53 | 68.01 | 0.40% | 64,244 |
| Dec 11, 2024 | 69.28 | 69.33 | 68.19 | 68.26 | 67.74 | -1.10% | 67,910 |
| Dec 10, 2024 | 68.80 | 69.27 | 68.39 | 69.02 | 68.49 | 0.22% | 69,209 |
| Dec 9, 2024 | 69.13 | 69.32 | 68.52 | 68.87 | 68.34 | -0.30% | 88,414 |
| Dec 6, 2024 | 69.74 | 69.94 | 69.08 | 69.08 | 68.55 | -1.10% | 93,665 |
| Dec 5, 2024 | 69.55 | 69.97 | 69.48 | 69.85 | 69.32 | 0.50% | 68,987 |
| Dec 4, 2024 | 69.75 | 69.75 | 69.35 | 69.50 | 68.97 | -0.76% | 56,525 |
| Dec 3, 2024 | 70.65 | 70.66 | 69.98 | 70.03 | 69.49 | -0.93% | 136,541 |
| Dec 2, 2024 | 70.82 | 70.82 | 70.32 | 70.69 | 70.15 | -0.32% | 136,943 |
| Nov 29, 2024 | 70.54 | 70.98 | 70.54 | 70.92 | 70.38 | 0.35% | 13,328 |
| Nov 27, 2024 | 70.83 | 71.14 | 70.58 | 70.68 | 70.14 | 0.05% | 25,388 |
| Nov 26, 2024 | 70.36 | 70.68 | 70.25 | 70.64 | 70.10 | 0.34% | 58,198 |
| Nov 25, 2024 | 70.23 | 70.63 | 70.14 | 70.40 | 69.86 | 0.69% | 81,359 |
| Nov 22, 2024 | 69.65 | 69.92 | 69.65 | 69.92 | 69.38 | 0.74% | 32,231 |
| Nov 21, 2024 | 68.79 | 69.48 | 68.64 | 69.40 | 68.87 | 0.95% | 58,736 |
| Nov 20, 2024 | 68.27 | 68.80 | 68.20 | 68.75 | 68.22 | 0.56% | 148,408 |
| Nov 19, 2024 | 68.26 | 68.54 | 67.88 | 68.37 | 67.85 | -0.12% | 116,226 |
| Nov 18, 2024 | 68.00 | 68.64 | 67.98 | 68.45 | 67.93 | 0.77% | 117,882 |
| Nov 15, 2024 | 68.58 | 68.58 | 67.88 | 67.93 | 67.41 | -0.90% | 57,717 |
| Nov 14, 2024 | 68.48 | 68.88 | 68.47 | 68.55 | 68.03 | -0.04% | 174,746 |
| Nov 13, 2024 | 68.38 | 68.63 | 68.32 | 68.58 | 68.06 | 0.26% | 82,784 |
| Nov 12, 2024 | 68.62 | 68.74 | 68.31 | 68.40 | 67.88 | -0.19% | 78,191 |
| Nov 11, 2024 | 68.75 | 69.23 | 68.52 | 68.53 | 68.01 | -0.33% | 78,251 |
| Nov 8, 2024 | 68.16 | 68.85 | 68.16 | 68.76 | 68.23 | 1.09% | 123,338 |
| Nov 7, 2024 | 68.35 | 68.54 | 68.02 | 68.02 | 67.50 | - | 78,427 |
| Nov 6, 2024 | 69.26 | 69.26 | 67.93 | 68.02 | 67.50 | -1.22% | 75,055 |
| Nov 5, 2024 | 68.28 | 68.86 | 68.22 | 68.86 | 68.33 | 0.72% | 35,225 |
| Nov 4, 2024 | 68.40 | 68.59 | 68.20 | 68.37 | 67.85 | 0.11% | 37,167 |
| Nov 1, 2024 | 68.48 | 68.67 | 68.23 | 68.30 | 67.77 | -0.04% | 71,481 |
| Oct 31, 2024 | 68.44 | 68.79 | 68.27 | 68.32 | 67.80 | -0.07% | 47,237 |
| Oct 30, 2024 | 68.27 | 68.63 | 68.27 | 68.37 | 67.85 | -0.06% | 50,773 |
| Oct 29, 2024 | 68.85 | 68.93 | 68.41 | 68.41 | 67.89 | -1.01% | 48,877 |
| Oct 28, 2024 | 69.19 | 69.33 | 69.05 | 69.11 | 68.58 | 0.19% | 53,294 |
| Oct 25, 2024 | 69.51 | 69.60 | 68.92 | 68.98 | 68.45 | -0.72% | 38,863 |
| Oct 24, 2024 | 69.61 | 69.71 | 69.39 | 69.48 | 68.95 | -0.22% | 31,368 |
| Oct 23, 2024 | 69.49 | 69.72 | 69.40 | 69.63 | 69.10 | -0.43% | 38,130 |
| Oct 22, 2024 | 69.49 | 70.03 | 69.47 | 69.93 | 69.40 | 0.62% | 46,407 |
| Oct 21, 2024 | 70.13 | 70.20 | 69.44 | 69.50 | 68.97 | -0.81% | 219,855 |
| Oct 18, 2024 | 69.69 | 70.10 | 69.45 | 70.07 | 69.53 | 0.01% | 36,507 |
| Oct 17, 2024 | 70.38 | 70.42 | 69.88 | 70.06 | 69.52 | -0.41% | 31,654 |
| Oct 16, 2024 | 70.18 | 70.43 | 70.07 | 70.35 | 69.81 | 0.04% | 76,382 |
| Oct 15, 2024 | 70.03 | 71.00 | 70.03 | 70.32 | 69.78 | 0.36% | 48,401 |
| Oct 14, 2024 | 69.61 | 70.12 | 69.48 | 70.07 | 69.53 | 0.72% | 28,315 |
| Oct 11, 2024 | 69.46 | 69.72 | 69.20 | 69.57 | 69.04 | 0.53% | 32,992 |
| Oct 10, 2024 | 69.45 | 69.51 | 69.01 | 69.20 | 68.67 | -0.09% | 120,477 |
| Oct 9, 2024 | 69.03 | 69.48 | 69.03 | 69.26 | 68.73 | 0.44% | 37,721 |
| Oct 8, 2024 | 68.66 | 69.04 | 68.45 | 68.96 | 68.43 | 0.48% | 34,419 |
| Oct 7, 2024 | 69.18 | 69.18 | 68.55 | 68.63 | 68.11 | -0.78% | 114,806 |
| Oct 4, 2024 | 68.88 | 69.21 | 68.79 | 69.17 | 68.64 | 0.16% | 49,822 |
| Oct 3, 2024 | 69.52 | 69.56 | 69.00 | 69.06 | 68.53 | -1.07% | 63,231 |
| Oct 2, 2024 | 70.21 | 70.21 | 69.66 | 69.81 | 69.28 | -0.82% | 44,160 |
| Oct 1, 2024 | 70.56 | 70.78 | 70.20 | 70.39 | 69.85 | -0.26% | 47,167 |
| Sep 30, 2024 | 70.75 | 70.81 | 70.32 | 70.57 | 70.03 | 0.13% | 102,396 |
| Sep 27, 2024 | 70.26 | 70.87 | 70.26 | 70.48 | 69.94 | 0.63% | 174,740 |