iShares U.S. Consumer Staples ETF (IYK)

IYK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	72.20	72.92	72.20	72.88	72.88	0.90%	228,704
May 15, 2026	72.90	72.91	72.17	72.23	72.23	-0.36%	173,370
May 14, 2026	72.54	72.86	72.38	72.49	72.49	0.29%	108,584
May 13, 2026	72.07	72.85	72.01	72.28	72.28	0.10%	139,695
May 12, 2026	71.51	72.68	71.05	72.21	72.21	1.28%	119,958
May 11, 2026	71.42	71.42	70.91	71.30	71.30	-0.03%	143,781
May 8, 2026	71.49	71.82	71.30	71.32	71.32	0.34%	210,165
May 7, 2026	71.26	71.39	70.53	71.08	71.08	-0.50%	320,970
May 6, 2026	71.50	71.64	71.13	71.44	71.44	0.03%	186,777
May 5, 2026	71.00	71.72	70.71	71.42	71.42	0.44%	198,745
May 4, 2026	71.17	71.72	70.86	71.11	71.11	-0.75%	174,094
May 1, 2026	72.18	72.32	71.38	71.65	71.65	-0.17%	177,258
Apr 30, 2026	71.24	71.92	71.20	71.77	71.77	1.14%	173,410
Apr 29, 2026	70.89	71.31	70.62	70.96	70.96	-0.30%	136,986
Apr 28, 2026	71.13	71.65	70.89	71.17	71.17	1.51%	139,900
Apr 27, 2026	70.44	70.91	70.09	70.11	70.11	-0.75%	131,222
Apr 24, 2026	71.16	71.22	70.39	70.64	70.64	-0.08%	171,495
Apr 23, 2026	69.76	70.93	69.76	70.70	70.70	1.86%	188,237
Apr 22, 2026	69.30	69.86	69.20	69.41	69.41	0.55%	255,955
Apr 21, 2026	69.94	69.98	69.02	69.03	69.03	-1.23%	189,698
Apr 20, 2026	70.28	70.46	69.64	69.89	69.89	-0.50%	149,472
Apr 17, 2026	69.39	70.29	69.36	70.24	70.24	0.92%	186,760
Apr 16, 2026	69.19	69.84	69.12	69.60	69.60	0.55%	314,764
Apr 15, 2026	69.76	69.83	68.92	69.22	69.22	-1.00%	449,591
Apr 14, 2026	69.81	70.23	69.53	69.92	69.92	-0.33%	315,164
Apr 13, 2026	70.58	70.58	69.66	70.15	70.15	-0.74%	317,654
Apr 10, 2026	71.21	71.21	70.49	70.67	70.67	-0.70%	283,669
Apr 9, 2026	70.25	71.32	70.25	71.17	71.17	0.71%	252,239
Apr 8, 2026	69.69	70.67	69.40	70.67	70.67	1.60%	513,701
Apr 7, 2026	70.27	70.47	69.44	69.56	69.56	-0.98%	403,243
Apr 6, 2026	69.88	70.26	69.62	70.25	70.25	0.43%	436,797
Apr 2, 2026	69.59	69.99	69.38	69.95	69.95	0.55%	248,997
Apr 1, 2026	69.77	69.84	68.83	69.57	69.57	-0.66%	1,210,902
Mar 31, 2026	70.13	70.20	69.38	70.03	70.03	0.10%	561,489
Mar 30, 2026	69.96	70.55	69.67	69.96	69.96	0.37%	2,514,366
Mar 27, 2026	69.41	70.17	69.20	69.70	69.70	0.56%	635,966
Mar 26, 2026	69.85	70.31	69.28	69.31	69.31	-0.74%	456,889
Mar 25, 2026	69.62	69.92	68.98	69.83	69.83	0.52%	453,077
Mar 24, 2026	69.16	70.11	69.11	69.47	69.47	0.06%	406,397
Mar 23, 2026	70.00	70.00	69.31	69.43	69.43	0.25%	1,130,012
Mar 20, 2026	69.95	70.14	69.07	69.26	69.26	-0.97%	741,468
Mar 19, 2026	70.38	70.76	69.92	69.94	69.94	-0.75%	605,658
Mar 18, 2026	71.78	71.78	70.47	70.47	70.47	-2.52%	498,858
Mar 17, 2026	72.91	73.06	72.27	72.29	72.29	-0.78%	352,178
Mar 16, 2026	73.21	73.49	72.86	72.86	72.52	0.12%	289,515
Mar 13, 2026	72.84	73.16	72.64	72.77	72.43	0.48%	311,970
Mar 12, 2026	72.20	73.04	72.06	72.42	72.09	-0.17%	522,145
Mar 11, 2026	73.15	73.15	71.90	72.54	72.21	-1.09%	436,953
Mar 10, 2026	73.55	73.89	73.03	73.34	73.00	-0.45%	396,329
Mar 9, 2026	72.88	73.87	72.54	73.67	73.33	0.59%	500,327

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.