Skip to main content
logo
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
69.80
-0.23 (-0.33%)
Apr 1, 2026, 3:38 PM EDT - Market open

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202669.7769.7768.8369.55--0.69%964,593
Mar 31, 202670.1370.2069.3870.0370.030.10%561,489
Mar 30, 202669.9670.5569.6769.9669.960.37%2,514,346
Mar 27, 202669.4170.1769.2069.7069.700.56%635,960
Mar 26, 202669.8570.3169.2869.3169.31-0.74%456,889
Mar 25, 202669.6269.9268.9869.8369.830.52%453,077
Mar 24, 202669.1670.1169.1169.4769.470.06%406,397
Mar 23, 202670.0070.0069.3169.4369.430.25%1,130,012
Mar 20, 202669.9570.1469.0769.2669.26-0.97%733,365
Mar 19, 202670.3870.7669.9269.9469.94-0.75%605,658
Mar 18, 202671.7871.7870.4770.4770.47-2.52%498,858
Mar 17, 202672.9173.0672.2772.2972.29-0.78%352,178
Mar 16, 202673.2173.4972.8672.8672.520.12%289,515
Mar 13, 202672.8473.1672.6472.7772.430.48%311,970
Mar 12, 202672.2073.0472.0672.4272.09-0.17%522,145
Mar 11, 202673.1573.1571.9072.5472.21-1.09%436,953
Mar 10, 202673.5573.8973.0373.3473.00-0.45%396,329
Mar 9, 202672.8873.8772.5473.6773.330.59%500,327
Mar 6, 202672.8873.2872.3273.2472.900.04%390,280
Mar 5, 202674.1574.1972.9873.2172.87-2.15%626,370
Mar 4, 202675.4775.4774.6074.8274.47-0.85%565,006
Mar 3, 202676.2576.2774.9175.4675.11-1.71%1,450,895
Mar 2, 202677.2977.5176.7076.7776.42-1.12%713,375
Feb 27, 202676.8877.7076.8877.6477.281.20%489,019
Feb 26, 202676.8377.1176.5576.7276.370.27%1,177,264
Feb 25, 202676.6576.6675.8076.5176.16-0.51%489,810
Feb 24, 202676.5277.0076.1576.9076.550.47%311,414
Feb 23, 202675.2476.6975.2476.5476.191.44%354,953
Feb 20, 202675.0675.4574.8375.4575.100.55%352,399
Feb 19, 202675.0675.4974.6575.0474.69-0.09%330,963
Feb 18, 202675.0575.2874.7475.1174.760.05%235,681
Feb 17, 202675.9176.3074.7075.0774.72-0.98%291,156
Feb 13, 202675.7176.4075.3875.8175.46-0.03%375,529
Feb 12, 202675.6776.9175.6075.8375.480.36%487,736
Feb 11, 202674.4175.7374.2075.5675.211.40%386,155
Feb 10, 202674.4174.8974.0774.5274.18-0.09%749,103
Feb 9, 202674.9475.1474.2074.5974.25-0.68%659,797
Feb 6, 202674.3775.2874.3775.1074.750.83%489,920
Feb 5, 202674.0474.9474.0474.4874.141.47%639,157
Feb 4, 202673.0673.8073.0673.4073.060.66%672,366
Feb 3, 202671.6673.3471.6672.9272.581.40%313,745
Feb 2, 202671.4072.0971.2271.9171.580.62%278,765
Jan 30, 202670.4871.4870.2471.4771.141.66%181,334
Jan 29, 202670.3570.9370.1970.3069.98-0.03%252,525
Jan 28, 202670.5371.0269.9670.3270.00-0.65%286,762
Jan 27, 202670.1170.8370.1170.7870.450.31%152,790
Jan 26, 202670.5170.8170.3770.5670.230.23%193,929
Jan 23, 202669.9670.4469.8570.4070.080.80%236,351
Jan 22, 202669.7270.0269.5669.8469.520.27%292,460
Jan 21, 202669.5669.7168.9569.6569.330.09%307,425