Skip to main content
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
68.75
+0.38 (0.56%)
Nov 20, 2024, 3:59 PM EST - Market closed

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202468.2768.8068.2068.7568.750.56%148,408
Nov 19, 202468.2668.5467.8868.3768.37-0.12%116,226
Nov 18, 202468.0068.6467.9868.4568.450.77%117,882
Nov 15, 202468.5868.5867.8867.9367.93-0.90%57,717
Nov 14, 202468.4868.8868.4768.5568.55-0.04%174,746
Nov 13, 202468.3868.6368.3268.5868.580.26%82,784
Nov 12, 202468.6268.7468.3168.4068.40-0.19%78,191
Nov 11, 202468.7569.2368.5268.5368.53-0.33%78,251
Nov 8, 202468.1668.8568.1668.7668.761.09%123,338
Nov 7, 202468.3568.5468.0268.0268.02-78,427
Nov 6, 202469.2669.2667.9368.0268.02-1.22%75,055
Nov 5, 202468.2868.8668.2268.8668.860.72%35,225
Nov 4, 202468.4068.5968.2068.3768.370.11%37,167
Nov 1, 202468.4868.6768.2368.3068.30-0.04%71,481
Oct 31, 202468.4468.7968.2768.3268.32-0.07%47,237
Oct 30, 202468.2768.6368.2768.3768.37-0.06%50,773
Oct 29, 202468.8568.9368.4168.4168.41-1.01%48,877
Oct 28, 202469.1969.3369.0569.1169.110.19%53,294
Oct 25, 202469.5169.6068.9268.9868.98-0.72%38,863
Oct 24, 202469.6169.7169.3969.4869.48-0.22%31,368
Oct 23, 202469.4969.7269.4069.6369.63-0.43%38,130
Oct 22, 202469.4970.0369.4769.9369.930.62%46,407
Oct 21, 202470.1370.2069.4469.5069.50-0.81%219,855
Oct 18, 202469.6970.1069.4570.0770.070.01%36,507
Oct 17, 202470.3870.4269.8870.0670.06-0.41%31,654
Oct 16, 202470.1870.4370.0770.3570.350.04%76,382
Oct 15, 202470.0371.0070.0370.3270.320.36%48,401
Oct 14, 202469.6170.1269.4870.0770.070.72%28,315
Oct 11, 202469.4669.7269.2069.5769.570.53%32,992
Oct 10, 202469.4569.5169.0169.2069.20-0.09%120,477
Oct 9, 202469.0369.4869.0369.2669.260.44%37,721
Oct 8, 202468.6669.0468.4568.9668.960.48%34,419
Oct 7, 202469.1869.1868.5568.6368.63-0.78%114,806
Oct 4, 202468.8869.2168.7969.1769.170.16%49,822
Oct 3, 202469.5269.5669.0069.0669.06-1.07%63,231
Oct 2, 202470.2170.2169.6669.8169.81-0.82%44,160
Oct 1, 202470.5670.7870.2070.3970.39-0.26%47,167
Sep 30, 202470.7570.8170.3270.5770.570.13%102,396
Sep 27, 202470.2670.8770.2670.4870.480.63%174,740
Sep 26, 202469.6270.3469.6270.0470.040.34%130,414
Sep 25, 202470.2770.2769.7669.8069.80-1.02%205,999
Sep 24, 202470.6270.9670.4270.5270.00-0.44%742,618
Sep 23, 202470.5471.2270.4570.8370.310.30%46,033
Sep 20, 202470.3570.6870.2170.6270.100.16%132,823
Sep 19, 202471.0771.1070.4270.5169.99-0.69%46,662
Sep 18, 202471.2871.6370.8071.0070.48-0.63%79,691
Sep 17, 202471.7972.0071.3471.4570.93-0.76%54,658
Sep 16, 202471.8172.1971.6872.0071.470.63%105,485
Sep 13, 202471.1671.5770.9371.5571.020.69%53,313
Sep 12, 202470.8371.1570.4271.0670.540.40%347,575
Sep 11, 202471.4771.4770.3370.7870.26-1.20%227,838
Sep 10, 202471.7372.0871.5471.6471.11-0.18%67,720
Sep 9, 202471.4571.9971.2871.7771.240.45%46,472
Sep 6, 202471.4771.9271.4171.4570.93-0.20%280,131
Sep 5, 202472.1972.2871.4071.5971.06-0.73%593,744
Sep 4, 202471.7072.2971.5572.1271.590.64%64,728
Sep 3, 202470.7071.8570.6571.6671.131.23%487,650
Aug 30, 202470.2870.8070.2070.7970.270.77%111,033
Aug 29, 202470.4170.4469.9270.2569.73-0.09%55,844
Aug 28, 202470.3870.5670.0570.3169.790.03%62,326
Aug 27, 202470.4870.6470.2070.2969.77-0.09%36,203
Aug 26, 202470.0070.6770.0070.3569.830.48%132,130
Aug 23, 202469.9470.0269.6270.0169.500.24%47,868
Aug 22, 202470.1070.1269.5469.8469.33-0.11%63,251
Aug 21, 202469.8070.2069.7169.9269.410.34%62,592
Aug 20, 202469.3769.7169.2569.6869.170.35%46,473
Aug 19, 202469.2369.5069.2369.4468.930.40%55,271
Aug 16, 202468.8869.1668.7369.1668.650.36%38,940
Aug 15, 202469.1169.2568.6968.9168.40-0.06%59,773
Aug 14, 202468.5469.1668.5468.9568.440.66%67,189
Aug 13, 202468.1368.5167.9968.5068.000.71%77,723
Aug 12, 202468.5768.5767.9268.0267.52-0.89%80,524
Aug 9, 202468.7468.7768.2768.6368.13-0.23%214,745
Aug 8, 202468.2868.9068.2568.7968.290.01%77,333
Aug 7, 202468.7669.6268.7068.7868.280.31%184,614
Aug 6, 202468.4569.3268.4568.5768.070.37%173,080
Aug 5, 202469.7269.7268.0468.3267.82-1.90%235,521
Aug 2, 202469.3969.9168.2269.6469.131.24%317,708
Aug 1, 202468.0568.9567.9368.7968.291.31%97,443
Jul 31, 202468.0368.4867.7767.9067.40-0.45%297,581
Jul 30, 202467.7968.3567.3868.2167.71-0.50%72,893
Jul 29, 202468.2568.6867.9668.5568.050.26%71,473
Jul 26, 202467.5968.3767.5968.3767.871.30%91,531
Jul 25, 202467.3468.3567.3467.4966.990.52%106,355
Jul 24, 202466.6167.2266.3767.1466.650.64%60,692
Jul 23, 202467.1567.3266.6866.7166.22-0.54%54,371
Jul 22, 202467.2367.3266.8367.0766.58-0.24%66,262
Jul 19, 202467.5567.6367.0567.2366.74-0.30%83,662
Jul 18, 202467.4868.2967.3467.4366.94-0.49%82,807
Jul 17, 202466.6567.8866.6567.7667.261.76%263,635
Jul 16, 202465.8566.5965.8566.5966.101.20%54,875
Jul 15, 202466.4466.4465.7765.8065.32-0.86%45,364
Jul 12, 202466.1466.7266.1266.3765.880.74%54,616
Jul 11, 202465.4165.9765.3965.8865.400.35%117,291
Jul 10, 202465.3365.6565.2965.6565.170.58%61,376
Jul 9, 202465.5065.5265.2465.2764.79-0.41%50,764
Jul 8, 202465.7065.7565.4765.5465.06-0.21%78,835
Jul 5, 202465.2065.7165.0565.6865.200.51%31,267
Jul 3, 202465.4265.5765.1965.3564.87-0.17%71,037
Jul 2, 202465.2565.4765.0465.4664.980.28%29,219