iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
72.68
-0.53 (-0.72%)
Mar 6, 2026, 10:40 AM EST - Market open
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 74.15 | 74.19 | 72.98 | 73.21 | 73.21 | -2.15% | 626,370 |
| Mar 4, 2026 | 75.47 | 75.47 | 74.60 | 74.82 | 74.82 | -0.85% | 565,006 |
| Mar 3, 2026 | 76.25 | 76.27 | 74.91 | 75.46 | 75.46 | -1.71% | 1,450,845 |
| Mar 2, 2026 | 77.29 | 77.51 | 76.70 | 76.77 | 76.77 | -1.12% | 713,375 |
| Feb 27, 2026 | 76.88 | 77.70 | 76.88 | 77.64 | 77.64 | 1.20% | 489,019 |
| Feb 26, 2026 | 76.83 | 77.11 | 76.55 | 76.72 | 76.72 | 0.27% | 1,177,264 |
| Feb 25, 2026 | 76.65 | 76.66 | 75.80 | 76.51 | 76.51 | -0.51% | 489,810 |
| Feb 24, 2026 | 76.52 | 77.00 | 76.15 | 76.90 | 76.90 | 0.47% | 311,414 |
| Feb 23, 2026 | 75.24 | 76.69 | 75.24 | 76.54 | 76.54 | 1.44% | 354,953 |
| Feb 20, 2026 | 75.06 | 75.45 | 74.83 | 75.45 | 75.45 | 0.55% | 352,399 |
| Feb 19, 2026 | 75.06 | 75.49 | 74.65 | 75.04 | 75.04 | -0.09% | 330,963 |
| Feb 18, 2026 | 75.05 | 75.28 | 74.74 | 75.11 | 75.11 | 0.05% | 235,681 |
| Feb 17, 2026 | 75.91 | 76.30 | 74.70 | 75.07 | 75.07 | -0.98% | 291,156 |
| Feb 13, 2026 | 75.71 | 76.40 | 75.38 | 75.81 | 75.81 | -0.03% | 375,529 |
| Feb 12, 2026 | 75.67 | 76.91 | 75.60 | 75.83 | 75.83 | 0.36% | 487,736 |
| Feb 11, 2026 | 74.41 | 75.73 | 74.20 | 75.56 | 75.56 | 1.40% | 386,155 |
| Feb 10, 2026 | 74.41 | 74.89 | 74.07 | 74.52 | 74.52 | -0.09% | 749,103 |
| Feb 9, 2026 | 74.94 | 75.14 | 74.20 | 74.59 | 74.59 | -0.68% | 659,797 |
| Feb 6, 2026 | 74.37 | 75.28 | 74.37 | 75.10 | 75.10 | 0.83% | 489,920 |
| Feb 5, 2026 | 74.04 | 74.94 | 74.04 | 74.48 | 74.48 | 1.47% | 639,157 |
| Feb 4, 2026 | 73.06 | 73.80 | 73.06 | 73.40 | 73.40 | 0.66% | 672,366 |
| Feb 3, 2026 | 71.66 | 73.34 | 71.66 | 72.92 | 72.92 | 1.40% | 313,745 |
| Feb 2, 2026 | 71.40 | 72.09 | 71.22 | 71.91 | 71.91 | 0.62% | 278,765 |
| Jan 30, 2026 | 70.48 | 71.48 | 70.24 | 71.47 | 71.47 | 1.66% | 181,334 |
| Jan 29, 2026 | 70.35 | 70.93 | 70.19 | 70.30 | 70.30 | -0.03% | 252,525 |
| Jan 28, 2026 | 70.53 | 71.02 | 69.96 | 70.32 | 70.32 | -0.65% | 286,762 |
| Jan 27, 2026 | 70.11 | 70.83 | 70.11 | 70.78 | 70.78 | 0.31% | 152,790 |
| Jan 26, 2026 | 70.51 | 70.81 | 70.37 | 70.56 | 70.56 | 0.23% | 193,929 |
| Jan 23, 2026 | 69.96 | 70.44 | 69.85 | 70.40 | 70.40 | 0.80% | 236,351 |
| Jan 22, 2026 | 69.72 | 70.02 | 69.56 | 69.84 | 69.84 | 0.27% | 292,460 |
| Jan 21, 2026 | 69.56 | 69.71 | 68.95 | 69.65 | 69.65 | 0.09% | 307,425 |
| Jan 20, 2026 | 69.10 | 69.78 | 68.85 | 69.59 | 69.59 | 0.38% | 351,940 |
| Jan 16, 2026 | 69.40 | 69.62 | 69.14 | 69.33 | 69.33 | -0.46% | 393,076 |
| Jan 15, 2026 | 69.27 | 69.76 | 69.03 | 69.65 | 69.65 | 0.37% | 249,743 |
| Jan 14, 2026 | 68.36 | 69.47 | 68.36 | 69.39 | 69.39 | 1.48% | 557,647 |
| Jan 13, 2026 | 67.80 | 68.41 | 67.78 | 68.38 | 68.38 | 0.91% | 319,661 |
| Jan 12, 2026 | 67.29 | 67.78 | 67.07 | 67.76 | 67.76 | 0.83% | 178,580 |
| Jan 9, 2026 | 66.63 | 67.26 | 66.58 | 67.20 | 67.20 | 0.89% | 229,385 |
| Jan 8, 2026 | 65.21 | 66.71 | 65.21 | 66.61 | 66.61 | 2.12% | 413,178 |
| Jan 7, 2026 | 65.92 | 65.99 | 65.22 | 65.23 | 65.23 | -0.96% | 217,588 |
| Jan 6, 2026 | 66.14 | 66.32 | 65.83 | 65.86 | 65.86 | -0.45% | 260,889 |
| Jan 5, 2026 | 66.41 | 66.42 | 65.51 | 66.16 | 66.16 | -0.82% | 350,966 |
| Jan 2, 2026 | 66.91 | 66.99 | 66.41 | 66.71 | 66.71 | -0.31% | 302,072 |
| Dec 31, 2025 | 67.24 | 67.27 | 66.92 | 66.92 | 66.92 | -0.62% | 149,077 |
| Dec 30, 2025 | 67.35 | 67.48 | 67.25 | 67.34 | 67.34 | -0.11% | 124,854 |
| Dec 29, 2025 | 67.31 | 67.53 | 67.27 | 67.41 | 67.41 | 0.13% | 92,611 |
| Dec 26, 2025 | 67.19 | 67.52 | 67.12 | 67.32 | 67.32 | -0.02% | 128,673 |
| Dec 24, 2025 | 66.97 | 67.40 | 66.97 | 67.34 | 67.34 | 0.52% | 121,772 |
| Dec 23, 2025 | 67.07 | 67.10 | 66.75 | 66.99 | 66.99 | -0.20% | 119,965 |
| Dec 22, 2025 | 66.84 | 67.31 | 66.84 | 67.12 | 67.12 | 0.10% | 170,866 |
| Dec 19, 2025 | 67.34 | 67.52 | 67.03 | 67.05 | 67.05 | -0.40% | 213,668 |
| Dec 18, 2025 | 67.53 | 67.80 | 67.31 | 67.32 | 67.32 | -0.63% | 205,947 |
| Dec 17, 2025 | 67.60 | 67.92 | 67.52 | 67.75 | 67.75 | 0.43% | 265,880 |
| Dec 16, 2025 | 68.07 | 68.08 | 67.44 | 67.46 | 67.46 | -1.59% | 245,986 |
| Dec 15, 2025 | 68.13 | 68.64 | 68.13 | 68.55 | 67.85 | 0.88% | 167,777 |
| Dec 12, 2025 | 67.55 | 67.97 | 67.49 | 67.95 | 67.26 | 0.86% | 265,104 |
| Dec 11, 2025 | 67.35 | 67.77 | 67.29 | 67.37 | 66.69 | 0.34% | 170,546 |
| Dec 10, 2025 | 66.95 | 67.18 | 66.85 | 67.14 | 66.46 | 0.63% | 394,993 |
| Dec 9, 2025 | 66.86 | 67.20 | 66.65 | 66.72 | 66.04 | 0.24% | 214,963 |
| Dec 8, 2025 | 66.85 | 66.85 | 66.41 | 66.56 | 65.88 | -0.63% | 627,781 |
| Dec 5, 2025 | 67.27 | 67.47 | 66.92 | 66.98 | 66.30 | -0.51% | 101,077 |
| Dec 4, 2025 | 67.63 | 67.81 | 66.97 | 67.32 | 66.64 | -0.52% | 1,544,057 |
| Dec 3, 2025 | 68.27 | 68.76 | 67.59 | 67.67 | 66.98 | -0.70% | 152,298 |
| Dec 2, 2025 | 68.84 | 68.84 | 67.74 | 68.15 | 67.46 | -1.35% | 344,648 |
| Dec 1, 2025 | 69.36 | 69.56 | 69.01 | 69.08 | 68.38 | -0.48% | 181,572 |
| Nov 28, 2025 | 69.11 | 69.48 | 69.11 | 69.41 | 68.71 | 0.27% | 102,851 |
| Nov 26, 2025 | 68.86 | 69.44 | 68.86 | 69.22 | 68.52 | 0.45% | 165,675 |
| Nov 25, 2025 | 68.24 | 68.94 | 68.24 | 68.91 | 68.21 | 1.31% | 256,791 |
| Nov 24, 2025 | 68.61 | 68.69 | 67.79 | 68.02 | 67.33 | -1.05% | 357,564 |
| Nov 21, 2025 | 67.98 | 69.07 | 67.98 | 68.74 | 68.04 | 1.36% | 427,765 |
| Nov 20, 2025 | 67.80 | 68.01 | 67.59 | 67.82 | 67.13 | - | 335,618 |
| Nov 19, 2025 | 68.00 | 68.07 | 67.61 | 67.82 | 67.13 | -0.50% | 231,792 |
| Nov 18, 2025 | 67.81 | 68.26 | 67.59 | 68.16 | 67.47 | 0.92% | 401,689 |
| Nov 17, 2025 | 67.91 | 68.25 | 67.53 | 67.54 | 66.85 | -0.60% | 275,215 |
| Nov 14, 2025 | 68.21 | 68.45 | 67.65 | 67.95 | 67.26 | -0.09% | 245,219 |
| Nov 13, 2025 | 67.96 | 68.40 | 67.81 | 68.01 | 67.32 | 0.01% | 228,857 |
| Nov 12, 2025 | 68.19 | 68.44 | 68.00 | 68.00 | 67.31 | -0.29% | 425,927 |
| Nov 11, 2025 | 67.43 | 68.27 | 67.43 | 68.20 | 67.51 | 1.44% | 141,844 |
| Nov 10, 2025 | 67.12 | 67.30 | 66.76 | 67.23 | 66.55 | -0.21% | 282,253 |
| Nov 7, 2025 | 66.98 | 67.46 | 66.81 | 67.37 | 66.69 | 1.32% | 392,586 |
| Nov 6, 2025 | 66.28 | 66.68 | 66.07 | 66.49 | 65.81 | -0.14% | 285,039 |
| Nov 5, 2025 | 66.56 | 66.85 | 66.38 | 66.58 | 65.90 | 0.09% | 265,079 |
| Nov 4, 2025 | 66.46 | 66.63 | 66.15 | 66.52 | 65.84 | 0.38% | 295,937 |
| Nov 3, 2025 | 66.63 | 66.63 | 66.07 | 66.27 | 65.60 | -0.79% | 358,232 |
| Oct 31, 2025 | 66.56 | 66.92 | 66.43 | 66.80 | 66.12 | -0.22% | 304,443 |
| Oct 30, 2025 | 66.96 | 67.37 | 66.89 | 66.95 | 66.27 | -0.36% | 447,874 |
| Oct 29, 2025 | 68.18 | 68.27 | 67.09 | 67.19 | 66.51 | -2.17% | 493,326 |
| Oct 28, 2025 | 69.07 | 69.21 | 68.63 | 68.68 | 67.98 | -0.85% | 119,578 |
| Oct 27, 2025 | 69.32 | 69.32 | 68.85 | 69.27 | 68.57 | 0.10% | 170,799 |
| Oct 24, 2025 | 69.70 | 69.73 | 69.20 | 69.20 | 68.50 | 0.03% | 229,130 |
| Oct 23, 2025 | 69.62 | 69.62 | 68.97 | 69.18 | 68.48 | -0.50% | 134,057 |
| Oct 22, 2025 | 69.17 | 69.89 | 68.94 | 69.53 | 68.82 | 0.55% | 191,361 |
| Oct 21, 2025 | 69.52 | 69.52 | 68.76 | 69.15 | 68.45 | -0.30% | 294,830 |
| Oct 20, 2025 | 69.47 | 69.59 | 69.14 | 69.36 | 68.66 | -0.01% | 205,975 |
| Oct 17, 2025 | 68.78 | 69.46 | 68.78 | 69.37 | 68.67 | 1.24% | 155,813 |
| Oct 16, 2025 | 68.79 | 69.18 | 68.49 | 68.52 | 67.82 | -0.04% | 226,756 |
| Oct 15, 2025 | 68.62 | 69.09 | 68.37 | 68.55 | 67.85 | -0.25% | 120,505 |
| Oct 14, 2025 | 67.94 | 68.77 | 67.90 | 68.72 | 68.02 | 1.07% | 265,407 |
| Oct 13, 2025 | 68.03 | 68.31 | 67.74 | 67.99 | 67.30 | -0.57% | 194,915 |
| Oct 10, 2025 | 68.17 | 68.81 | 68.15 | 68.38 | 67.69 | 0.63% | 213,997 |