Skip to main content
logo
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
71.44
-0.18 (-0.25%)
Aug 22, 2025, 4:00 PM - Market closed

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202571.8672.1971.2671.4471.44-0.25%198,910
Aug 21, 202571.4371.6771.2871.6271.62-0.08%117,782
Aug 20, 202571.2772.2471.2771.6871.680.92%181,513
Aug 19, 202570.3071.0570.2071.0371.031.21%156,088
Aug 18, 202570.2470.5570.1270.1870.18-0.04%193,608
Aug 15, 202570.2470.5169.9570.2170.210.40%220,726
Aug 14, 202570.2070.3469.7569.9369.93-0.65%328,039
Aug 13, 202570.1570.5369.9570.3970.390.34%162,850
Aug 12, 202570.1270.2169.8570.1570.150.04%337,858
Aug 11, 202570.0370.2769.6570.1270.120.17%241,833
Aug 8, 202569.6770.1069.6570.0070.000.46%164,456
Aug 7, 202569.3569.7969.0669.6869.680.46%218,610
Aug 6, 202568.9669.6968.6169.3669.360.76%158,782
Aug 5, 202568.8169.3268.8168.8468.84-0.09%300,612
Aug 4, 202568.6069.0368.6068.9068.900.31%247,284
Aug 1, 202568.8569.2268.6668.6968.690.31%689,483
Jul 31, 202569.0269.2268.3768.4868.48-1.27%229,992
Jul 30, 202569.8370.0269.1769.3669.36-0.72%122,178
Jul 29, 202569.3369.9869.0069.8669.860.94%141,392
Jul 28, 202569.8869.8869.1069.2169.21-1.31%147,725
Jul 25, 202569.9770.2469.7970.1370.130.10%99,807
Jul 24, 202570.5170.5569.9670.0670.06-0.64%173,711
Jul 23, 202570.4770.6970.2870.5170.510.04%123,573
Jul 22, 202569.6370.6669.5970.4870.480.31%233,890
Jul 21, 202570.2770.5470.1570.2670.260.07%97,735
Jul 18, 202570.5670.7370.1970.2170.21-0.44%98,858
Jul 17, 202570.2070.5969.9770.5270.520.92%155,972
Jul 16, 202569.4269.9069.2269.8869.880.75%123,010
Jul 15, 202569.8069.9069.2969.3669.36-0.82%298,002
Jul 14, 202570.0070.1069.5169.9369.93-0.17%158,708
Jul 11, 202570.1170.1969.6870.0570.05-0.50%175,500
Jul 10, 202570.0470.5369.8970.4070.400.44%362,754
Jul 9, 202570.6270.6269.6570.0970.09-0.53%234,968
Jul 8, 202570.8870.9170.4170.4670.46-1.00%275,718
Jul 7, 202571.1671.2270.7971.1771.170.03%271,453
Jul 3, 202571.0871.1970.7871.1571.150.20%163,202
Jul 2, 202571.0271.1370.6471.0171.01-0.08%216,513
Jul 1, 202570.6771.6770.6771.0771.070.84%281,963
Jun 30, 202570.0970.5870.0770.4870.480.51%109,004
Jun 27, 202569.7370.2769.6770.1270.120.54%228,352
Jun 26, 202569.7570.1369.5869.7469.740.23%154,336
Jun 25, 202570.3770.3769.5569.5869.58-1.44%170,571
Jun 24, 202570.6170.7570.3570.6070.600.03%73,524
Jun 23, 202570.0970.6569.9870.5870.580.73%136,087
Jun 20, 202569.9570.2969.9570.0770.070.39%132,928
Jun 18, 202570.0570.1169.7269.8069.80-0.19%166,838
Jun 17, 202570.2470.4069.8769.9369.93-0.82%158,158
Jun 16, 202570.6071.0370.2370.5170.51-0.35%108,441
Jun 13, 202571.2771.6070.6170.7670.35-0.92%105,706
Jun 12, 202570.8471.4470.6671.4271.010.85%269,683