Skip to main content
logo
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
71.17
+1.06 (1.51%)
At close: Apr 28, 2026, 4:00 PM EDT
71.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202671.1371.6570.8971.1771.171.51%139,884
Apr 27, 202670.4470.9170.0970.1170.11-0.75%131,222
Apr 24, 202671.1671.2270.3970.6470.64-0.08%171,495
Apr 23, 202669.7670.9369.7670.7070.701.86%188,237
Apr 22, 202669.3069.8669.2069.4169.410.55%255,955
Apr 21, 202669.9469.9869.0269.0369.03-1.23%189,698
Apr 20, 202670.2870.4669.6469.8969.89-0.50%149,472
Apr 17, 202669.3970.2969.3670.2470.240.92%186,760
Apr 16, 202669.1969.8469.1269.6069.600.55%314,764
Apr 15, 202669.7669.8368.9269.2269.22-1.00%449,469
Apr 14, 202669.8170.2369.5369.9269.92-0.33%315,164
Apr 13, 202670.5870.5869.6670.1570.15-0.74%317,594
Apr 10, 202671.2171.2170.4970.6770.67-0.70%283,669
Apr 9, 202670.2571.3270.2571.1771.170.71%252,239
Apr 8, 202669.6970.6769.4070.6770.671.60%513,682
Apr 7, 202670.2770.4769.4469.5669.56-0.98%400,067
Apr 6, 202669.8870.2669.6270.2570.250.43%436,797
Apr 2, 202669.5969.9969.3869.9569.950.55%248,980
Apr 1, 202669.7769.8468.8369.5769.57-0.66%1,210,829
Mar 31, 202670.1370.2069.3870.0370.030.10%561,489
Mar 30, 202669.9670.5569.6769.9669.960.37%2,514,346
Mar 27, 202669.4170.1769.2069.7069.700.56%635,960
Mar 26, 202669.8570.3169.2869.3169.31-0.74%456,889
Mar 25, 202669.6269.9268.9869.8369.830.52%453,077
Mar 24, 202669.1670.1169.1169.4769.470.06%406,397
Mar 23, 202670.0070.0069.3169.4369.430.25%1,130,012
Mar 20, 202669.9570.1469.0769.2669.26-0.97%733,365
Mar 19, 202670.3870.7669.9269.9469.94-0.75%605,658
Mar 18, 202671.7871.7870.4770.4770.47-2.52%498,858
Mar 17, 202672.9173.0672.2772.2972.29-0.78%352,178
Mar 16, 202673.2173.4972.8672.8672.520.12%289,515
Mar 13, 202672.8473.1672.6472.7772.430.48%311,970
Mar 12, 202672.2073.0472.0672.4272.09-0.17%522,145
Mar 11, 202673.1573.1571.9072.5472.21-1.09%436,953
Mar 10, 202673.5573.8973.0373.3473.00-0.45%396,329
Mar 9, 202672.8873.8772.5473.6773.330.59%500,327
Mar 6, 202672.8873.2872.3273.2472.900.04%390,280
Mar 5, 202674.1574.1972.9873.2172.87-2.15%626,370
Mar 4, 202675.4775.4774.6074.8274.47-0.85%565,006
Mar 3, 202676.2576.2774.9175.4675.11-1.71%1,450,895
Mar 2, 202677.2977.5176.7076.7776.42-1.12%713,375
Feb 27, 202676.8877.7076.8877.6477.281.20%489,019
Feb 26, 202676.8377.1176.5576.7276.370.27%1,177,264
Feb 25, 202676.6576.6675.8076.5176.16-0.51%489,810
Feb 24, 202676.5277.0076.1576.9076.550.47%311,414
Feb 23, 202675.2476.6975.2476.5476.191.44%354,953
Feb 20, 202675.0675.4574.8375.4575.100.55%352,399
Feb 19, 202675.0675.4974.6575.0474.69-0.09%330,963
Feb 18, 202675.0575.2874.7475.1174.760.05%235,681
Feb 17, 202675.9176.3074.7075.0774.72-0.98%291,156