iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
76.12
-0.32 (-0.42%)
At close: Oct 28, 2026, 4:00 PM EDT
76.12
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:10 PM EDT
IYK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 75.91 | 76.50 | 75.84 | 76.12 | 76.12 | -0.42% | 177,487 |
| Oct 27, 2026 | 76.72 | 76.94 | 76.35 | 76.44 | 76.44 | -0.96% | 262,337 |
| Oct 26, 2026 | 77.28 | 77.79 | 76.92 | 77.18 | 77.18 | -0.22% | 322,795 |
| Oct 23, 2026 | 78.48 | 78.66 | 77.26 | 77.35 | 77.35 | -1.84% | 314,516 |
| Oct 22, 2026 | 77.46 | 78.87 | 77.41 | 78.80 | 78.80 | 2.82% | 656,495 |
| Oct 21, 2026 | 76.68 | 77.05 | 76.48 | 76.64 | 76.64 | -0.92% | 398,975 |
| Oct 20, 2026 | 77.08 | 77.59 | 76.92 | 77.35 | 77.35 | 0.81% | 4,277,842 |
| Oct 19, 2026 | 76.42 | 76.94 | 76.42 | 76.73 | 76.73 | -0.62% | 269,814 |
| Oct 16, 2026 | 76.65 | 77.26 | 76.65 | 77.21 | 77.21 | 1.38% | 1,034,536 |
| Oct 15, 2026 | 76.93 | 77.63 | 76.03 | 76.16 | 76.16 | 0.51% | 306,264 |
| Oct 14, 2026 | 74.81 | 75.81 | 74.70 | 75.77 | 75.77 | 1.96% | 188,491 |
| Oct 13, 2026 | 74.90 | 74.90 | 73.96 | 74.32 | 74.32 | -0.03% | 173,864 |
| Oct 12, 2026 | 73.59 | 74.34 | 73.59 | 74.34 | 74.34 | 1.24% | 269,856 |
| Oct 9, 2026 | 73.19 | 73.56 | 73.18 | 73.43 | 73.43 | -0.10% | 161,524 |
| Oct 8, 2026 | 72.15 | 73.71 | 72.15 | 73.50 | 73.50 | 2.24% | 2,110,870 |
| Oct 7, 2026 | 72.22 | 72.53 | 71.87 | 71.89 | 71.89 | -0.13% | 230,597 |
| Oct 6, 2026 | 71.80 | 72.39 | 71.78 | 71.98 | 71.98 | 0.50% | 241,170 |
| Oct 5, 2026 | 70.96 | 71.64 | 70.60 | 71.62 | 71.62 | 1.00% | 182,168 |
| Oct 2, 2026 | 70.86 | 71.09 | 70.57 | 70.91 | 70.91 | 0.33% | 339,023 |
| Oct 1, 2026 | 70.60 | 70.99 | 70.54 | 70.68 | 70.68 | -0.07% | 677,774 |
| Sep 30, 2026 | 72.01 | 72.01 | 70.73 | 70.73 | 70.73 | -1.44% | 295,607 |
| Sep 29, 2026 | 71.32 | 71.76 | 71.19 | 71.76 | 71.76 | -0.10% | 380,545 |
| Sep 28, 2026 | 71.58 | 72.04 | 71.31 | 71.83 | 71.83 | 0.10% | 511,300 |
| Sep 25, 2026 | 71.59 | 71.79 | 71.19 | 71.76 | 71.76 | 0.10% | 253,059 |
| Sep 24, 2026 | 72.41 | 72.81 | 71.68 | 71.69 | 71.69 | -0.65% | 3,115,984 |
| Sep 23, 2026 | 72.44 | 72.77 | 71.98 | 72.16 | 72.16 | -0.41% | 125,982 |
| Sep 22, 2026 | 72.37 | 72.69 | 72.22 | 72.46 | 72.46 | 0.76% | 81,118 |
| Sep 21, 2026 | 72.32 | 72.32 | 71.83 | 71.91 | 71.91 | -0.65% | 89,765 |
| Sep 18, 2026 | 72.67 | 72.67 | 72.26 | 72.38 | 72.38 | -0.90% | 304,815 |
| Sep 17, 2026 | 73.34 | 73.34 | 72.75 | 73.04 | 73.04 | -0.19% | 87,739 |
| Sep 16, 2026 | 73.59 | 73.86 | 73.15 | 73.18 | 73.18 | -0.64% | 92,853 |
| Sep 15, 2026 | 73.65 | 73.79 | 73.13 | 73.65 | 73.65 | -0.42% | 141,042 |
| Sep 14, 2026 | 74.53 | 74.93 | 74.22 | 74.40 | 73.96 | 1.00% | 839,787 |
| Sep 11, 2026 | 73.92 | 73.98 | 73.39 | 73.66 | 73.23 | 0.30% | 127,685 |
| Sep 10, 2026 | 73.73 | 74.04 | 73.42 | 73.44 | 73.01 | 0.14% | 111,817 |
| Sep 9, 2026 | 73.77 | 73.77 | 73.18 | 73.34 | 72.91 | -1.04% | 92,325 |
| Sep 8, 2026 | 74.14 | 74.34 | 73.87 | 74.11 | 73.68 | -0.48% | 97,349 |
| Sep 4, 2026 | 74.76 | 74.98 | 74.41 | 74.47 | 74.03 | -0.88% | 104,194 |
| Sep 3, 2026 | 75.40 | 75.47 | 74.87 | 75.13 | 74.69 | -0.54% | 85,089 |
| Sep 2, 2026 | 75.19 | 75.96 | 75.00 | 75.54 | 75.10 | 0.61% | 98,247 |
| Sep 1, 2026 | 75.09 | 75.82 | 74.94 | 75.08 | 74.64 | 0.56% | 119,653 |
| Aug 31, 2026 | 75.01 | 75.01 | 74.50 | 74.66 | 74.22 | -0.67% | 118,922 |
| Aug 28, 2026 | 75.01 | 75.31 | 74.94 | 75.16 | 74.72 | 0.63% | 74,924 |
| Aug 27, 2026 | 75.00 | 75.33 | 74.69 | 74.69 | 74.25 | -1.43% | 112,650 |
| Aug 26, 2026 | 76.05 | 76.22 | 75.77 | 75.77 | 75.33 | -0.30% | 92,441 |
| Aug 25, 2026 | 75.87 | 76.05 | 75.52 | 76.00 | 75.55 | -0.30% | 134,611 |
| Aug 24, 2026 | 75.73 | 76.38 | 75.73 | 76.23 | 75.78 | 1.21% | 122,211 |
| Aug 21, 2026 | 75.01 | 75.40 | 74.96 | 75.32 | 74.88 | 0.45% | 169,774 |
| Aug 20, 2026 | 74.65 | 75.59 | 74.65 | 74.98 | 74.54 | -0.12% | 138,787 |
| Aug 19, 2026 | 74.55 | 75.47 | 74.55 | 75.07 | 74.63 | 0.85% | 152,915 |