Skip to main content
iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
66.98
-0.34 (-0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

IYK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202567.2767.4766.9266.9866.98-0.51%101,077
Dec 4, 202567.6367.8166.9767.3267.32-0.52%1,544,057
Dec 3, 202568.2768.7667.5967.6767.67-0.70%152,239
Dec 2, 202568.8468.8467.7468.1568.15-1.35%344,648
Dec 1, 202569.3669.5669.0169.0869.08-0.48%181,561
Nov 28, 202569.1169.4869.1169.4169.410.27%102,848
Nov 26, 202568.8669.4468.8669.2269.220.45%165,675
Nov 25, 202568.2468.9468.2468.9168.911.31%256,751
Nov 24, 202568.6168.6967.7968.0268.02-1.05%357,564
Nov 21, 202567.9869.0767.9868.7468.741.36%427,765
Nov 20, 202567.8068.0167.5967.8267.82-335,618
Nov 19, 202568.0068.0767.6167.8267.82-0.50%231,792
Nov 18, 202567.8168.2667.5968.1668.160.92%401,689
Nov 17, 202567.9168.2567.5367.5467.54-0.60%275,215
Nov 14, 202568.2168.4567.6567.9567.95-0.09%245,219
Nov 13, 202567.9668.4067.8168.0168.010.01%228,857
Nov 12, 202568.1968.4468.0068.0068.00-0.29%425,927
Nov 11, 202567.4368.2767.4368.2068.201.44%141,844
Nov 10, 202567.1267.3066.7667.2367.23-0.21%282,253
Nov 7, 202566.9867.4666.8167.3767.371.32%392,586
Nov 6, 202566.2866.6866.0766.4966.49-0.14%285,039
Nov 5, 202566.5666.8566.3866.5866.580.09%265,079
Nov 4, 202566.4666.6366.1566.5266.520.38%295,937
Nov 3, 202566.6366.6366.0766.2766.27-0.79%358,232
Oct 31, 202566.5666.9266.4366.8066.80-0.22%304,443
Oct 30, 202566.9667.3766.8966.9566.95-0.36%447,874
Oct 29, 202568.1868.2767.0967.1967.19-2.17%493,326
Oct 28, 202569.0769.2168.6368.6868.68-0.85%119,578
Oct 27, 202569.3269.3268.8569.2769.270.10%170,799
Oct 24, 202569.7069.7369.2069.2069.200.03%229,130
Oct 23, 202569.6269.6268.9769.1869.18-0.50%134,057
Oct 22, 202569.1769.8968.9469.5369.530.55%191,361
Oct 21, 202569.5269.5268.7669.1569.15-0.30%294,830
Oct 20, 202569.4769.5969.1469.3669.36-0.01%205,975
Oct 17, 202568.7869.4668.7869.3769.371.24%155,813
Oct 16, 202568.7969.1868.4968.5268.52-0.04%226,756
Oct 15, 202568.6269.0968.3768.5568.55-0.25%120,505
Oct 14, 202567.9468.7767.9068.7268.721.07%265,407
Oct 13, 202568.0368.3167.7467.9967.99-0.57%194,915
Oct 10, 202568.1768.8168.1568.3868.380.63%213,997
Oct 9, 202567.7267.9567.4567.9567.950.46%112,148
Oct 8, 202568.0668.0667.5467.6467.64-0.66%114,636
Oct 7, 202567.5068.2167.3168.0968.091.07%207,750
Oct 6, 202567.7767.7767.3267.3767.37-0.81%165,561
Oct 3, 202567.9368.2567.9067.9267.92-0.18%129,809
Oct 2, 202568.0668.3867.9568.0468.04-0.51%252,471
Oct 1, 202568.4268.4868.0668.3968.39-199,646
Sep 30, 202568.1968.5468.1368.3968.390.28%127,473
Sep 29, 202568.2368.2367.8168.2068.200.18%107,277
Sep 26, 202567.7668.1167.7668.0868.080.64%85,340
Sep 25, 202568.7668.8067.6467.6567.65-1.13%137,608
Sep 24, 202568.1868.7068.1868.4268.420.16%184,715
Sep 23, 202567.7268.3467.7268.3168.310.90%112,762
Sep 22, 202568.2568.2567.6067.7067.70-1.05%220,467
Sep 19, 202568.5368.6268.3668.4268.420.09%144,807
Sep 18, 202568.7068.8068.3268.3668.36-1.03%261,358
Sep 17, 202568.7069.4668.6969.0769.070.74%202,625
Sep 16, 202568.3668.7768.2868.5668.56-0.19%211,595
Sep 15, 202569.7669.8368.6968.6968.24-1.66%122,907
Sep 12, 202570.0570.2569.7569.8569.39-0.44%109,924
Sep 11, 202569.7570.3969.6270.1669.700.88%196,425
Sep 10, 202569.6869.8069.0669.5569.10-0.51%274,786
Sep 9, 202569.4770.0169.3869.9169.450.53%210,192
Sep 8, 202569.8969.8969.1569.5469.09-0.74%233,216
Sep 5, 202569.9070.3769.6770.0669.600.19%237,429
Sep 4, 202570.1170.4269.7769.9369.47-0.16%227,603
Sep 3, 202570.0770.3669.4870.0469.58-0.53%445,854
Sep 2, 202570.4870.8570.1570.4169.950.10%165,407
Aug 29, 202569.8670.3569.8070.3469.880.95%119,139
Aug 28, 202570.0570.0569.3769.6869.23-0.54%105,438
Aug 27, 202569.8970.1169.8070.0669.600.16%104,793
Aug 26, 202570.1970.3269.8469.9569.49-0.51%173,664
Aug 25, 202571.2071.2270.2570.3169.85-1.58%116,727
Aug 22, 202571.8672.1971.2671.4470.97-0.25%198,910
Aug 21, 202571.4371.6771.2871.6271.15-0.08%117,782
Aug 20, 202571.2772.2471.2771.6871.210.92%181,513
Aug 19, 202570.3071.0570.2071.0370.571.21%156,088
Aug 18, 202570.2470.5570.1270.1869.72-0.04%193,608
Aug 15, 202570.2470.5169.9570.2169.750.40%220,726
Aug 14, 202570.2070.3469.7569.9369.47-0.65%328,039
Aug 13, 202570.1570.5369.9570.3969.930.34%162,850
Aug 12, 202570.1270.2169.8570.1569.690.04%337,858
Aug 11, 202570.0370.2769.6570.1269.660.17%241,833
Aug 8, 202569.6770.1069.6570.0069.540.46%164,456
Aug 7, 202569.3569.7969.0669.6869.230.46%218,610
Aug 6, 202568.9669.6968.6169.3668.910.76%158,782
Aug 5, 202568.8169.3268.8168.8468.39-0.09%300,612
Aug 4, 202568.6069.0368.6068.9068.450.31%247,284
Aug 1, 202568.8569.2268.6668.6968.240.31%689,483
Jul 31, 202569.0269.2268.3768.4868.03-1.27%229,992
Jul 30, 202569.8370.0269.1769.3668.91-0.72%122,178
Jul 29, 202569.3369.9869.0069.8669.400.94%141,392
Jul 28, 202569.8869.8869.1069.2168.76-1.31%147,725
Jul 25, 202569.9770.2469.7970.1369.670.10%99,807
Jul 24, 202570.5170.5569.9670.0669.60-0.64%173,711
Jul 23, 202570.4770.6970.2870.5170.050.04%123,573
Jul 22, 202569.6370.6669.5970.4870.020.31%233,890
Jul 21, 202570.2770.5470.1570.2669.800.07%97,735
Jul 18, 202570.5670.7370.1970.2169.75-0.44%98,858
Jul 17, 202570.2070.5969.9770.5270.060.92%155,972