iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
67.23
-0.14 (-0.21%)
Nov 10, 2025, 4:00 PM EST - Market closed
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 67.12 | 67.30 | 66.76 | 67.23 | 67.23 | -0.21% | 282,253 |
| Nov 7, 2025 | 66.98 | 67.46 | 66.81 | 67.37 | 67.37 | 1.32% | 392,586 |
| Nov 6, 2025 | 66.28 | 66.68 | 66.07 | 66.49 | 66.49 | -0.14% | 285,039 |
| Nov 5, 2025 | 66.56 | 66.85 | 66.38 | 66.58 | 66.58 | 0.09% | 264,654 |
| Nov 4, 2025 | 66.46 | 66.63 | 66.15 | 66.52 | 66.52 | 0.38% | 295,937 |
| Nov 3, 2025 | 66.63 | 66.63 | 66.07 | 66.27 | 66.27 | -0.79% | 358,232 |
| Oct 31, 2025 | 66.56 | 66.92 | 66.43 | 66.80 | 66.80 | -0.22% | 304,443 |
| Oct 30, 2025 | 66.96 | 67.37 | 66.89 | 66.95 | 66.95 | -0.36% | 447,874 |
| Oct 29, 2025 | 68.18 | 68.27 | 67.09 | 67.19 | 67.19 | -2.17% | 493,326 |
| Oct 28, 2025 | 69.07 | 69.21 | 68.63 | 68.68 | 68.68 | -0.85% | 119,578 |
| Oct 27, 2025 | 69.32 | 69.32 | 68.85 | 69.27 | 69.27 | 0.10% | 170,799 |
| Oct 24, 2025 | 69.70 | 69.73 | 69.20 | 69.20 | 69.20 | 0.03% | 229,130 |
| Oct 23, 2025 | 69.62 | 69.62 | 68.97 | 69.18 | 69.18 | -0.50% | 134,057 |
| Oct 22, 2025 | 69.17 | 69.89 | 68.94 | 69.53 | 69.53 | 0.55% | 191,361 |
| Oct 21, 2025 | 69.52 | 69.52 | 68.76 | 69.15 | 69.15 | -0.30% | 294,830 |
| Oct 20, 2025 | 69.47 | 69.59 | 69.14 | 69.36 | 69.36 | -0.01% | 205,975 |
| Oct 17, 2025 | 68.78 | 69.46 | 68.78 | 69.37 | 69.37 | 1.24% | 155,813 |
| Oct 16, 2025 | 68.79 | 69.18 | 68.49 | 68.52 | 68.52 | -0.04% | 226,756 |
| Oct 15, 2025 | 68.62 | 69.09 | 68.37 | 68.55 | 68.55 | -0.25% | 120,505 |
| Oct 14, 2025 | 67.94 | 68.77 | 67.90 | 68.72 | 68.72 | 1.07% | 265,407 |
| Oct 13, 2025 | 68.03 | 68.31 | 67.74 | 67.99 | 67.99 | -0.57% | 194,915 |
| Oct 10, 2025 | 68.17 | 68.81 | 68.15 | 68.38 | 68.38 | 0.63% | 213,997 |
| Oct 9, 2025 | 67.72 | 67.95 | 67.45 | 67.95 | 67.95 | 0.46% | 112,148 |
| Oct 8, 2025 | 68.06 | 68.06 | 67.54 | 67.64 | 67.64 | -0.66% | 114,636 |
| Oct 7, 2025 | 67.50 | 68.21 | 67.31 | 68.09 | 68.09 | 1.07% | 207,750 |
| Oct 6, 2025 | 67.77 | 67.77 | 67.32 | 67.37 | 67.37 | -0.81% | 165,561 |
| Oct 3, 2025 | 67.93 | 68.25 | 67.90 | 67.92 | 67.92 | -0.18% | 129,809 |
| Oct 2, 2025 | 68.06 | 68.38 | 67.95 | 68.04 | 68.04 | -0.51% | 252,471 |
| Oct 1, 2025 | 68.42 | 68.48 | 68.06 | 68.39 | 68.39 | - | 199,646 |
| Sep 30, 2025 | 68.19 | 68.54 | 68.13 | 68.39 | 68.39 | 0.28% | 127,473 |
| Sep 29, 2025 | 68.23 | 68.23 | 67.81 | 68.20 | 68.20 | 0.18% | 107,277 |
| Sep 26, 2025 | 67.76 | 68.11 | 67.76 | 68.08 | 68.08 | 0.64% | 85,340 |
| Sep 25, 2025 | 68.76 | 68.80 | 67.64 | 67.65 | 67.65 | -1.13% | 137,608 |
| Sep 24, 2025 | 68.18 | 68.70 | 68.18 | 68.42 | 68.42 | 0.16% | 184,715 |
| Sep 23, 2025 | 67.72 | 68.34 | 67.72 | 68.31 | 68.31 | 0.90% | 112,762 |
| Sep 22, 2025 | 68.25 | 68.25 | 67.60 | 67.70 | 67.70 | -1.05% | 220,467 |
| Sep 19, 2025 | 68.53 | 68.62 | 68.36 | 68.42 | 68.42 | 0.09% | 144,807 |
| Sep 18, 2025 | 68.70 | 68.80 | 68.32 | 68.36 | 68.36 | -1.03% | 261,358 |
| Sep 17, 2025 | 68.70 | 69.46 | 68.69 | 69.07 | 69.07 | 0.74% | 202,625 |
| 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 |