Skip to main content
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
66.03
+0.29 (0.44%)
Dec 20, 2024, 4:00 PM EST - Market closed

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202465.7666.4265.6766.0366.030.44%138,199
Dec 19, 202466.1166.3265.7365.7465.74-0.72%167,073
Dec 18, 202466.8367.0366.2266.2266.22-1.18%129,229
Dec 17, 202467.0367.4666.9467.0167.01-1.10%80,919
Dec 16, 202468.3768.6967.7567.7667.24-0.90%54,416
Dec 13, 202468.3068.7468.0568.3767.85-0.23%98,917
Dec 12, 202468.5268.7168.3468.5368.010.40%64,244
Dec 11, 202469.2869.3368.1968.2667.74-1.10%67,910
Dec 10, 202468.8069.2768.3969.0268.490.22%69,209
Dec 9, 202469.1369.3268.5268.8768.34-0.30%88,414
Dec 6, 202469.7469.9469.0869.0868.55-1.10%93,665
Dec 5, 202469.5569.9769.4869.8569.320.50%68,987
Dec 4, 202469.7569.7569.3569.5068.97-0.76%56,525
Dec 3, 202470.6570.6669.9870.0369.49-0.93%136,541
Dec 2, 202470.8270.8270.3270.6970.15-0.32%136,943
Nov 29, 202470.5470.9870.5470.9270.380.35%13,328
Nov 27, 202470.8371.1470.5870.6870.140.05%25,388
Nov 26, 202470.3670.6870.2570.6470.100.34%58,198
Nov 25, 202470.2370.6370.1470.4069.860.69%81,359
Nov 22, 202469.6569.9269.6569.9269.380.74%32,231
Nov 21, 202468.7969.4868.6469.4068.870.95%58,736
Nov 20, 202468.2768.8068.2068.7568.220.56%148,408
Nov 19, 202468.2668.5467.8868.3767.85-0.12%116,226
Nov 18, 202468.0068.6467.9868.4567.930.77%117,882
Nov 15, 202468.5868.5867.8867.9367.41-0.90%57,717
Nov 14, 202468.4868.8868.4768.5568.03-0.04%174,746
Nov 13, 202468.3868.6368.3268.5868.060.26%82,784
Nov 12, 202468.6268.7468.3168.4067.88-0.19%78,191
Nov 11, 202468.7569.2368.5268.5368.01-0.33%78,251
Nov 8, 202468.1668.8568.1668.7668.231.09%123,338
Nov 7, 202468.3568.5468.0268.0267.50-78,427
Nov 6, 202469.2669.2667.9368.0267.50-1.22%75,055
Nov 5, 202468.2868.8668.2268.8668.330.72%35,225
Nov 4, 202468.4068.5968.2068.3767.850.11%37,167
Nov 1, 202468.4868.6768.2368.3067.77-0.04%71,481
Oct 31, 202468.4468.7968.2768.3267.80-0.07%47,237
Oct 30, 202468.2768.6368.2768.3767.85-0.06%50,773
Oct 29, 202468.8568.9368.4168.4167.89-1.01%48,877
Oct 28, 202469.1969.3369.0569.1168.580.19%53,294
Oct 25, 202469.5169.6068.9268.9868.45-0.72%38,863
Oct 24, 202469.6169.7169.3969.4868.95-0.22%31,368
Oct 23, 202469.4969.7269.4069.6369.10-0.43%38,130
Oct 22, 202469.4970.0369.4769.9369.400.62%46,407
Oct 21, 202470.1370.2069.4469.5068.97-0.81%219,855
Oct 18, 202469.6970.1069.4570.0769.530.01%36,507
Oct 17, 202470.3870.4269.8870.0669.52-0.41%31,654
Oct 16, 202470.1870.4370.0770.3569.810.04%76,382
Oct 15, 202470.0371.0070.0370.3269.780.36%48,401
Oct 14, 202469.6170.1269.4870.0769.530.72%28,315
Oct 11, 202469.4669.7269.2069.5769.040.53%32,992
Oct 10, 202469.4569.5169.0169.2068.67-0.09%120,477
Oct 9, 202469.0369.4869.0369.2668.730.44%37,721
Oct 8, 202468.6669.0468.4568.9668.430.48%34,419
Oct 7, 202469.1869.1868.5568.6368.11-0.78%114,806
Oct 4, 202468.8869.2168.7969.1768.640.16%49,822
Oct 3, 202469.5269.5669.0069.0668.53-1.07%63,231
Oct 2, 202470.2170.2169.6669.8169.28-0.82%44,160
Oct 1, 202470.5670.7870.2070.3969.85-0.26%47,167
Sep 30, 202470.7570.8170.3270.5770.030.13%102,396
Sep 27, 202470.2670.8770.2670.4869.940.63%174,740
Sep 26, 202469.6270.3469.6270.0469.500.34%130,414
Sep 25, 202470.2770.2769.7669.8069.27-1.02%205,999
Sep 24, 202470.6270.9670.4270.5269.47-0.44%742,618
Sep 23, 202470.5471.2270.4570.8369.770.30%46,033
Sep 20, 202470.3570.6870.2170.6269.570.16%132,823
Sep 19, 202471.0771.1070.4270.5169.46-0.69%46,662
Sep 18, 202471.2871.6370.8071.0069.94-0.63%79,691
Sep 17, 202471.7972.0071.3471.4570.38-0.76%54,658
Sep 16, 202471.8172.1971.6872.0070.920.63%105,485
Sep 13, 202471.1671.5770.9371.5570.480.69%53,313
Sep 12, 202470.8371.1570.4271.0670.000.40%347,575
Sep 11, 202471.4771.4770.3370.7869.72-1.20%227,838
Sep 10, 202471.7372.0871.5471.6470.57-0.18%67,720
Sep 9, 202471.4571.9971.2871.7770.700.45%46,472
Sep 6, 202471.4771.9271.4171.4570.38-0.20%280,131
Sep 5, 202472.1972.2871.4071.5970.52-0.73%593,744
Sep 4, 202471.7072.2971.5572.1271.040.64%64,728
Sep 3, 202470.7071.8570.6571.6670.591.23%487,650
Aug 30, 202470.2870.8070.2070.7969.730.77%111,033
Aug 29, 202470.4170.4469.9270.2569.20-0.09%55,844
Aug 28, 202470.3870.5670.0570.3169.260.03%62,326
Aug 27, 202470.4870.6470.2070.2969.24-0.09%36,203
Aug 26, 202470.0070.6770.0070.3569.300.48%132,130
Aug 23, 202469.9470.0269.6270.0168.960.24%47,868
Aug 22, 202470.1070.1269.5469.8468.80-0.11%63,251
Aug 21, 202469.8070.2069.7169.9268.880.34%62,592
Aug 20, 202469.3769.7169.2569.6868.640.35%46,473
Aug 19, 202469.2369.5069.2369.4468.400.40%55,271
Aug 16, 202468.8869.1668.7369.1668.130.36%38,940
Aug 15, 202469.1169.2568.6968.9167.88-0.06%59,773
Aug 14, 202468.5469.1668.5468.9567.920.66%67,189
Aug 13, 202468.1368.5167.9968.5067.480.71%77,723
Aug 12, 202468.5768.5767.9268.0267.00-0.89%80,524
Aug 9, 202468.7468.7768.2768.6367.60-0.23%214,745
Aug 8, 202468.2868.9068.2568.7967.760.01%77,333
Aug 7, 202468.7669.6268.7068.7867.750.31%184,614
Aug 6, 202468.4569.3268.4568.5767.550.37%173,080
Aug 5, 202469.7269.7268.0468.3267.30-1.90%235,521
Aug 2, 202469.3969.9168.2269.6468.601.24%317,708
Aug 1, 202468.0568.9567.9368.7967.761.31%97,443