Skip to main content
logo
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
75.83
-0.41 (-0.53%)
Aug 25, 2026, 10:06 AM EDT - Market open

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202676.2476.2475.9176.23--2,637
Aug 24, 202675.7376.3875.7376.2376.231.21%122,210
Aug 21, 202675.0175.4074.9675.3275.320.45%169,771
Aug 20, 202674.6575.5974.6574.9874.98-0.12%138,774
Aug 19, 202674.5575.4774.5575.0775.070.85%152,914
Aug 18, 202674.3674.8274.0474.4474.441.09%178,335
Aug 17, 202674.2874.3873.5573.6473.64-1.60%155,134
Aug 14, 202674.4374.8874.2974.8474.840.55%87,762
Aug 13, 202674.2874.8474.2874.4374.430.76%113,346
Aug 12, 202673.4474.0873.4473.8773.87-0.31%134,828
Aug 11, 202673.9474.4473.7274.1074.10-0.12%140,711
Aug 10, 202674.2274.5173.9474.1974.19-0.35%151,968
Aug 7, 202674.0374.6373.8774.4574.45-0.13%499,304
Aug 6, 202675.5275.5274.1074.5574.55-0.27%278,822
Aug 5, 202674.6874.8874.1274.7574.750.19%251,955
Aug 4, 202673.8074.6473.4474.6174.610.55%290,078
Aug 3, 202675.1475.4374.1874.2074.20-0.70%463,572
Jul 31, 202674.7175.0874.2674.7274.72-0.82%188,225
Jul 30, 202675.7275.8074.8975.3475.34-1.96%149,698
Jul 29, 202676.4277.5976.4276.8576.85-0.25%180,028
Jul 28, 202676.8678.3376.7877.0477.042.22%297,898
Jul 27, 202674.6675.6074.6175.3775.371.20%285,868
Jul 24, 202673.8674.6573.7074.4874.481.06%164,319
Jul 23, 202673.8074.0273.2973.6973.69-1.07%221,079
Jul 22, 202674.6875.1374.3474.4974.490.55%176,839
Jul 21, 202674.2374.3273.8874.0874.08-0.54%100,198
Jul 20, 202674.6474.8074.1974.4974.49-0.39%101,993
Jul 17, 202675.8376.4474.3674.7874.78-0.62%367,790
Jul 16, 202673.7275.2573.7275.2575.252.93%119,965
Jul 15, 202672.8373.6372.7573.1173.110.03%164,311
Jul 14, 202674.1274.1273.0373.0973.09-1.47%176,335
Jul 13, 202674.1775.0374.0074.1874.180.55%101,047
Jul 10, 202673.1673.8873.1673.7873.780.85%93,239
Jul 9, 202673.7073.8873.0473.1573.15-1.57%91,939
Jul 8, 202675.0275.0974.3174.3274.32-0.99%90,831
Jul 7, 202675.2476.0274.6575.0675.061.24%193,444
Jul 6, 202674.6174.7873.4474.1474.14-0.90%345,302
Jul 2, 202673.6474.8673.6474.8174.812.07%270,682
Jul 1, 202672.8573.3972.7273.2973.290.87%153,984
Jun 30, 202673.2773.3072.5372.6672.66-1.17%209,363
Jun 29, 202673.6673.8173.1473.5273.52-0.18%242,247
Jun 26, 202673.4173.8973.2573.6573.651.03%172,836
Jun 25, 202672.6473.6472.6472.9072.90-215,563
Jun 24, 202672.6673.2672.4672.9072.900.66%206,707
Jun 23, 202672.2172.5171.7072.4272.421.89%217,420
Jun 22, 202671.5971.8371.0571.0871.08-0.68%361,049
Jun 18, 202672.1172.1671.4371.5771.57-0.69%402,093
Jun 17, 202672.9573.1371.7872.0772.07-1.73%314,027
Jun 16, 202673.3873.8072.8273.3473.340.25%113,671
Jun 15, 202673.0273.2672.7173.1673.16-0.41%587,524