Skip to main content
logo
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
73.18
-0.47 (-0.64%)
Sep 16, 2026, 4:00 PM EDT - Market closed

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202676.8678.3376.7877.0476.592.22%297,903
Jul 27, 202674.6675.6074.6175.3774.931.20%285,869
Jul 24, 202673.8674.6573.7074.4874.041.06%164,321
Jul 23, 202673.8074.0273.2973.6973.26-1.07%221,080
Jul 22, 202674.6875.1374.3474.4974.050.55%176,839
Jul 21, 202674.2374.3273.8874.0873.65-0.54%100,210
Jul 20, 202674.6474.8074.1974.4974.05-0.39%101,994
Jul 17, 202675.8376.4474.3674.7874.34-0.62%368,091
Jul 16, 202673.7275.2573.7275.2574.812.93%120,003
Jul 15, 202672.8373.6372.7573.1172.680.03%164,311
Jul 14, 202674.1274.1273.0373.0972.66-1.47%176,335
Jul 13, 202674.1775.0374.0074.1873.740.55%101,053
Jul 10, 202673.1673.8873.1673.7873.340.85%93,239
Jul 9, 202673.7073.8873.0473.1572.72-1.57%91,939
Jul 8, 202675.0275.0974.3174.3273.88-0.99%90,831