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, 8:00 PM EDT
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.13 | 71.65 | 70.89 | 71.17 | 71.17 | 1.51% | 139,884 |
| Apr 27, 2026 | 70.44 | 70.91 | 70.09 | 70.11 | 70.11 | -0.75% | 131,222 |
| Apr 24, 2026 | 71.16 | 71.22 | 70.39 | 70.64 | 70.64 | -0.08% | 171,495 |
| Apr 23, 2026 | 69.76 | 70.93 | 69.76 | 70.70 | 70.70 | 1.86% | 188,237 |
| Apr 22, 2026 | 69.30 | 69.86 | 69.20 | 69.41 | 69.41 | 0.55% | 255,955 |
| Apr 21, 2026 | 69.94 | 69.98 | 69.02 | 69.03 | 69.03 | -1.23% | 189,698 |
| Apr 20, 2026 | 70.28 | 70.46 | 69.64 | 69.89 | 69.89 | -0.50% | 149,472 |
| Apr 17, 2026 | 69.39 | 70.29 | 69.36 | 70.24 | 70.24 | 0.92% | 186,760 |
| Apr 16, 2026 | 69.19 | 69.84 | 69.12 | 69.60 | 69.60 | 0.55% | 314,764 |
| Apr 15, 2026 | 69.76 | 69.83 | 68.92 | 69.22 | 69.22 | -1.00% | 449,469 |
| Apr 14, 2026 | 69.81 | 70.23 | 69.53 | 69.92 | 69.92 | -0.33% | 315,164 |
| Apr 13, 2026 | 70.58 | 70.58 | 69.66 | 70.15 | 70.15 | -0.74% | 317,594 |
| Apr 10, 2026 | 71.21 | 71.21 | 70.49 | 70.67 | 70.67 | -0.70% | 283,669 |
| Apr 9, 2026 | 70.25 | 71.32 | 70.25 | 71.17 | 71.17 | 0.71% | 252,239 |
| Apr 8, 2026 | 69.69 | 70.67 | 69.40 | 70.67 | 70.67 | 1.60% | 513,682 |
| Apr 7, 2026 | 70.27 | 70.47 | 69.44 | 69.56 | 69.56 | -0.98% | 400,067 |
| Apr 6, 2026 | 69.88 | 70.26 | 69.62 | 70.25 | 70.25 | 0.43% | 436,797 |
| Apr 2, 2026 | 69.59 | 69.99 | 69.38 | 69.95 | 69.95 | 0.55% | 248,980 |
| Apr 1, 2026 | 69.77 | 69.84 | 68.83 | 69.57 | 69.57 | -0.66% | 1,210,829 |
| Mar 31, 2026 | 70.13 | 70.20 | 69.38 | 70.03 | 70.03 | 0.10% | 561,489 |
| Mar 30, 2026 | 69.96 | 70.55 | 69.67 | 69.96 | 69.96 | 0.37% | 2,514,346 |
| Mar 27, 2026 | 69.41 | 70.17 | 69.20 | 69.70 | 69.70 | 0.56% | 635,960 |
| Mar 26, 2026 | 69.85 | 70.31 | 69.28 | 69.31 | 69.31 | -0.74% | 456,889 |
| Mar 25, 2026 | 69.62 | 69.92 | 68.98 | 69.83 | 69.83 | 0.52% | 453,077 |
| Mar 24, 2026 | 69.16 | 70.11 | 69.11 | 69.47 | 69.47 | 0.06% | 406,397 |
| Mar 23, 2026 | 70.00 | 70.00 | 69.31 | 69.43 | 69.43 | 0.25% | 1,130,012 |
| Mar 20, 2026 | 69.95 | 70.14 | 69.07 | 69.26 | 69.26 | -0.97% | 733,365 |
| Mar 19, 2026 | 70.38 | 70.76 | 69.92 | 69.94 | 69.94 | -0.75% | 605,658 |
| Mar 18, 2026 | 71.78 | 71.78 | 70.47 | 70.47 | 70.47 | -2.52% | 498,858 |
| Mar 17, 2026 | 72.91 | 73.06 | 72.27 | 72.29 | 72.29 | -0.78% | 352,178 |
| Mar 16, 2026 | 73.21 | 73.49 | 72.86 | 72.86 | 72.52 | 0.12% | 289,515 |
| Mar 13, 2026 | 72.84 | 73.16 | 72.64 | 72.77 | 72.43 | 0.48% | 311,970 |
| Mar 12, 2026 | 72.20 | 73.04 | 72.06 | 72.42 | 72.09 | -0.17% | 522,145 |
| Mar 11, 2026 | 73.15 | 73.15 | 71.90 | 72.54 | 72.21 | -1.09% | 436,953 |
| Mar 10, 2026 | 73.55 | 73.89 | 73.03 | 73.34 | 73.00 | -0.45% | 396,329 |
| Mar 9, 2026 | 72.88 | 73.87 | 72.54 | 73.67 | 73.33 | 0.59% | 500,327 |
| Mar 6, 2026 | 72.88 | 73.28 | 72.32 | 73.24 | 72.90 | 0.04% | 390,280 |
| Mar 5, 2026 | 74.15 | 74.19 | 72.98 | 73.21 | 72.87 | -2.15% | 626,370 |
| Mar 4, 2026 | 75.47 | 75.47 | 74.60 | 74.82 | 74.47 | -0.85% | 565,006 |
| Mar 3, 2026 | 76.25 | 76.27 | 74.91 | 75.46 | 75.11 | -1.71% | 1,450,895 |
| Mar 2, 2026 | 77.29 | 77.51 | 76.70 | 76.77 | 76.42 | -1.12% | 713,375 |
| Feb 27, 2026 | 76.88 | 77.70 | 76.88 | 77.64 | 77.28 | 1.20% | 489,019 |
| Feb 26, 2026 | 76.83 | 77.11 | 76.55 | 76.72 | 76.37 | 0.27% | 1,177,264 |
| Feb 25, 2026 | 76.65 | 76.66 | 75.80 | 76.51 | 76.16 | -0.51% | 489,810 |
| Feb 24, 2026 | 76.52 | 77.00 | 76.15 | 76.90 | 76.55 | 0.47% | 311,414 |
| Feb 23, 2026 | 75.24 | 76.69 | 75.24 | 76.54 | 76.19 | 1.44% | 354,953 |
| Feb 20, 2026 | 75.06 | 75.45 | 74.83 | 75.45 | 75.10 | 0.55% | 352,399 |
| Feb 19, 2026 | 75.06 | 75.49 | 74.65 | 75.04 | 74.69 | -0.09% | 330,963 |
| Feb 18, 2026 | 75.05 | 75.28 | 74.74 | 75.11 | 74.76 | 0.05% | 235,681 |
| Feb 17, 2026 | 75.91 | 76.30 | 74.70 | 75.07 | 74.72 | -0.98% | 291,156 |
| Feb 13, 2026 | 75.71 | 76.40 | 75.38 | 75.81 | 75.46 | -0.03% | 375,529 |
| Feb 12, 2026 | 75.67 | 76.91 | 75.60 | 75.83 | 75.48 | 0.36% | 487,736 |
| Feb 11, 2026 | 74.41 | 75.73 | 74.20 | 75.56 | 75.21 | 1.40% | 386,155 |
| Feb 10, 2026 | 74.41 | 74.89 | 74.07 | 74.52 | 74.18 | -0.09% | 749,103 |
| Feb 9, 2026 | 74.94 | 75.14 | 74.20 | 74.59 | 74.25 | -0.68% | 659,797 |
| Feb 6, 2026 | 74.37 | 75.28 | 74.37 | 75.10 | 74.75 | 0.83% | 489,920 |
| Feb 5, 2026 | 74.04 | 74.94 | 74.04 | 74.48 | 74.14 | 1.47% | 639,157 |
| Feb 4, 2026 | 73.06 | 73.80 | 73.06 | 73.40 | 73.06 | 0.66% | 672,366 |
| Feb 3, 2026 | 71.66 | 73.34 | 71.66 | 72.92 | 72.58 | 1.40% | 313,745 |
| Feb 2, 2026 | 71.40 | 72.09 | 71.22 | 71.91 | 71.58 | 0.62% | 278,765 |
| Jan 30, 2026 | 70.48 | 71.48 | 70.24 | 71.47 | 71.14 | 1.66% | 181,334 |
| Jan 29, 2026 | 70.35 | 70.93 | 70.19 | 70.30 | 69.98 | -0.03% | 252,525 |
| Jan 28, 2026 | 70.53 | 71.02 | 69.96 | 70.32 | 70.00 | -0.65% | 286,762 |
| Jan 27, 2026 | 70.11 | 70.83 | 70.11 | 70.78 | 70.45 | 0.31% | 152,790 |
| Jan 26, 2026 | 70.51 | 70.81 | 70.37 | 70.56 | 70.23 | 0.23% | 193,929 |
| Jan 23, 2026 | 69.96 | 70.44 | 69.85 | 70.40 | 70.08 | 0.80% | 236,351 |
| Jan 22, 2026 | 69.72 | 70.02 | 69.56 | 69.84 | 69.52 | 0.27% | 292,460 |
| Jan 21, 2026 | 69.56 | 69.71 | 68.95 | 69.65 | 69.33 | 0.09% | 307,425 |
| Jan 20, 2026 | 69.10 | 69.78 | 68.85 | 69.59 | 69.27 | 0.38% | 351,940 |
| Jan 16, 2026 | 69.40 | 69.62 | 69.14 | 69.33 | 69.01 | -0.46% | 393,076 |
| Jan 15, 2026 | 69.27 | 69.76 | 69.03 | 69.65 | 69.33 | 0.37% | 249,743 |
| Jan 14, 2026 | 68.36 | 69.47 | 68.36 | 69.39 | 69.07 | 1.48% | 557,647 |
| Jan 13, 2026 | 67.80 | 68.41 | 67.78 | 68.38 | 68.06 | 0.91% | 319,661 |
| Jan 12, 2026 | 67.29 | 67.78 | 67.07 | 67.76 | 67.45 | 0.83% | 178,580 |
| Jan 9, 2026 | 66.63 | 67.26 | 66.58 | 67.20 | 66.89 | 0.89% | 229,385 |
| Jan 8, 2026 | 65.21 | 66.71 | 65.21 | 66.61 | 66.30 | 2.12% | 413,178 |
| Jan 7, 2026 | 65.92 | 65.99 | 65.22 | 65.23 | 64.93 | -0.96% | 217,588 |
| Jan 6, 2026 | 66.14 | 66.32 | 65.83 | 65.86 | 65.56 | -0.45% | 260,889 |
| Jan 5, 2026 | 66.41 | 66.42 | 65.51 | 66.16 | 65.85 | -0.82% | 350,966 |
| Jan 2, 2026 | 66.91 | 66.99 | 66.41 | 66.71 | 66.40 | -0.31% | 302,072 |
| Dec 31, 2025 | 67.24 | 67.27 | 66.92 | 66.92 | 66.61 | -0.62% | 149,077 |
| Dec 30, 2025 | 67.35 | 67.48 | 67.25 | 67.34 | 67.03 | -0.11% | 124,854 |
| Dec 29, 2025 | 67.31 | 67.53 | 67.27 | 67.41 | 67.10 | 0.13% | 92,611 |
| Dec 26, 2025 | 67.19 | 67.52 | 67.12 | 67.32 | 67.01 | -0.02% | 128,673 |
| Dec 24, 2025 | 66.97 | 67.40 | 66.97 | 67.34 | 67.02 | 0.52% | 121,772 |
| Dec 23, 2025 | 67.07 | 67.10 | 66.75 | 66.99 | 66.68 | -0.20% | 119,965 |
| Dec 22, 2025 | 66.84 | 67.31 | 66.84 | 67.12 | 66.81 | 0.10% | 170,866 |
| Dec 19, 2025 | 67.34 | 67.52 | 67.03 | 67.05 | 66.74 | -0.40% | 213,668 |
| Dec 18, 2025 | 67.53 | 67.80 | 67.31 | 67.32 | 67.01 | -0.63% | 205,947 |
| Dec 17, 2025 | 67.60 | 67.92 | 67.52 | 67.75 | 67.44 | 0.43% | 265,880 |
| Dec 16, 2025 | 68.07 | 68.08 | 67.44 | 67.46 | 67.15 | -1.59% | 245,986 |
| Dec 15, 2025 | 68.13 | 68.64 | 68.13 | 68.55 | 67.54 | 0.88% | 167,777 |
| Dec 12, 2025 | 67.55 | 67.97 | 67.49 | 67.95 | 66.95 | 0.86% | 265,104 |
| Dec 11, 2025 | 67.35 | 67.77 | 67.29 | 67.37 | 66.38 | 0.34% | 170,546 |
| Dec 10, 2025 | 66.95 | 67.18 | 66.85 | 67.14 | 66.15 | 0.63% | 394,993 |
| Dec 9, 2025 | 66.86 | 67.20 | 66.65 | 66.72 | 65.74 | 0.24% | 214,963 |
| Dec 8, 2025 | 66.85 | 66.85 | 66.41 | 66.56 | 65.58 | -0.63% | 627,781 |
| Dec 5, 2025 | 67.27 | 67.47 | 66.92 | 66.98 | 65.99 | -0.51% | 101,077 |
| Dec 4, 2025 | 67.63 | 67.81 | 66.97 | 67.32 | 66.33 | -0.52% | 1,544,057 |
| Dec 3, 2025 | 68.27 | 68.76 | 67.59 | 67.67 | 66.67 | -0.70% | 152,298 |