Skip to main content
logo
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
71.89
-0.09 (-0.13%)
At close: Oct 7, 2026, 4:00 PM EDT
71.89
0.00 (0.00%)
After-hours: Oct 7, 2026, 6:30 PM EDT

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202672.2272.5371.8771.8971.89-0.13%230,170
Oct 6, 202671.8072.3971.7871.9871.980.50%241,170
Oct 5, 202670.9671.6470.6071.6271.621.00%182,168
Oct 2, 202670.8671.0970.5770.9170.910.33%339,023
Oct 1, 202670.6070.9970.5470.6870.68-0.07%677,774
Sep 30, 202672.0172.0170.7370.7370.73-1.44%295,607
Sep 29, 202671.3271.7671.1971.7671.76-0.10%380,545
Sep 28, 202671.5872.0471.3171.8371.830.10%511,300
Sep 25, 202671.5971.7971.1971.7671.760.10%253,059
Sep 24, 202672.4172.8171.6871.6971.69-0.65%3,115,984
Sep 23, 202672.4472.7771.9872.1672.16-0.41%125,982
Sep 22, 202672.3772.6972.2272.4672.460.76%81,118
Sep 21, 202672.3272.3271.8371.9171.91-0.65%89,765
Sep 18, 202672.6772.6772.2672.3872.38-0.90%304,815
Sep 17, 202673.3473.3472.7573.0473.04-0.19%87,739
Sep 16, 202673.5973.8673.1573.1873.18-0.64%92,853
Sep 15, 202673.6573.7973.1373.6573.65-0.42%141,042
Sep 14, 202674.5374.9374.2274.4073.961.00%839,787
Sep 11, 202673.9273.9873.3973.6673.230.30%127,685
Sep 10, 202673.7374.0473.4273.4473.010.14%111,817
Sep 9, 202673.7773.7773.1873.3472.91-1.04%92,325
Sep 8, 202674.1474.3473.8774.1173.68-0.48%97,349
Sep 4, 202674.7674.9874.4174.4774.03-0.88%104,194
Sep 3, 202675.4075.4774.8775.1374.69-0.54%85,089
Sep 2, 202675.1975.9675.0075.5475.100.61%98,247
Sep 1, 202675.0975.8274.9475.0874.640.56%119,653
Aug 31, 202675.0175.0174.5074.6674.22-0.67%118,922
Aug 28, 202675.0175.3174.9475.1674.720.63%74,924
Aug 27, 202675.0075.3374.6974.6974.25-1.43%112,650
Aug 26, 202676.0576.2275.7775.7775.33-0.30%92,441
Aug 25, 202675.8776.0575.5276.0075.55-0.30%134,611
Aug 24, 202675.7376.3875.7376.2375.781.21%122,211
Aug 21, 202675.0175.4074.9675.3274.880.45%169,774
Aug 20, 202674.6575.5974.6574.9874.54-0.12%138,787
Aug 19, 202674.5575.4774.5575.0774.630.85%152,915
Aug 18, 202674.3674.8274.0474.4474.001.09%178,342
Aug 17, 202674.2874.3873.5573.6473.21-1.60%155,138
Aug 14, 202674.4374.8874.2974.8474.400.55%87,766
Aug 13, 202674.2874.8474.2874.4373.990.76%113,347
Aug 12, 202673.4474.0873.4473.8773.44-0.31%134,853
Aug 11, 202673.9474.4473.7274.1073.67-0.12%140,712
Aug 10, 202674.2274.5173.9474.1973.75-0.35%151,968
Aug 7, 202674.0374.6373.8774.4574.01-0.13%499,323
Aug 6, 202675.5275.5274.1074.5574.11-0.27%278,826
Aug 5, 202674.6874.8874.1274.7574.310.19%251,956
Aug 4, 202673.8074.6473.4474.6174.170.55%290,192
Aug 3, 202675.1475.4374.1874.2073.76-0.70%463,573
Jul 31, 202674.7175.0874.2674.7274.28-0.82%188,227
Jul 30, 202675.7275.8074.8975.3474.90-1.96%149,699
Jul 29, 202676.4277.5976.4276.8576.40-0.25%180,031