iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
70.12
+0.38 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 69.73 | 70.27 | 69.67 | 70.12 | 70.12 | 0.54% | 228,352 |
| Jun 26, 2025 | 69.75 | 70.13 | 69.58 | 69.74 | 69.74 | 0.23% | 154,336 |
| Jun 25, 2025 | 70.37 | 70.37 | 69.55 | 69.58 | 69.58 | -1.44% | 170,571 |
| Jun 24, 2025 | 70.61 | 70.75 | 70.35 | 70.60 | 70.60 | 0.03% | 73,524 |
| Jun 23, 2025 | 70.09 | 70.65 | 69.98 | 70.58 | 70.58 | 0.73% | 136,087 |
| Jun 20, 2025 | 69.95 | 70.29 | 69.95 | 70.07 | 70.07 | 0.39% | 132,928 |
| Jun 18, 2025 | 70.05 | 70.11 | 69.72 | 69.80 | 69.80 | -0.19% | 166,838 |
| Jun 17, 2025 | 70.24 | 70.40 | 69.87 | 69.93 | 69.93 | -0.82% | 158,158 |
| Jun 16, 2025 | 70.60 | 71.03 | 70.23 | 70.51 | 70.51 | -0.35% | 108,441 |
| Jun 13, 2025 | 71.27 | 71.60 | 70.61 | 70.76 | 70.35 | -0.92% | 105,706 |
| Jun 12, 2025 | 70.84 | 71.44 | 70.66 | 71.42 | 71.01 | 0.85% | 269,683 |
| Jun 11, 2025 | 70.72 | 70.84 | 70.54 | 70.82 | 70.41 | 0.21% | 103,498 |
| Jun 10, 2025 | 70.53 | 70.95 | 70.45 | 70.67 | 70.26 | 0.28% | 823,678 |
| Jun 9, 2025 | 70.54 | 70.65 | 70.13 | 70.47 | 70.07 | -0.20% | 139,659 |
| Jun 6, 2025 | 70.61 | 70.86 | 70.42 | 70.61 | 70.20 | 0.31% | 99,598 |
| Jun 5, 2025 | 70.76 | 70.76 | 70.21 | 70.39 | 69.99 | -0.64% | 153,785 |
| Jun 4, 2025 | 71.28 | 71.36 | 70.69 | 70.84 | 70.43 | -0.49% | 122,189 |
| Jun 3, 2025 | 71.38 | 71.38 | 70.78 | 71.19 | 70.78 | -0.50% | 439,045 |
| Jun 2, 2025 | 71.53 | 71.55 | 70.89 | 71.55 | 71.14 | -0.18% | 922,068 |
| May 30, 2025 | 71.10 | 71.99 | 71.10 | 71.68 | 71.27 | 0.74% | 133,095 |
| May 29, 2025 | 70.71 | 71.20 | 70.49 | 71.15 | 70.74 | 0.44% | 1,057,517 |
| May 28, 2025 | 71.11 | 71.42 | 70.76 | 70.84 | 70.43 | -0.58% | 214,451 |
| May 27, 2025 | 70.85 | 71.27 | 70.68 | 71.25 | 70.84 | 0.81% | 216,605 |
| May 23, 2025 | 70.33 | 70.79 | 69.81 | 70.68 | 70.27 | 0.64% | 126,086 |
| May 22, 2025 | 70.40 | 70.56 | 69.86 | 70.23 | 69.83 | -0.50% | 75,203 |
| May 21, 2025 | 71.00 | 71.11 | 70.49 | 70.58 | 70.17 | -0.87% | 122,836 |
| May 20, 2025 | 70.97 | 71.42 | 70.97 | 71.20 | 70.79 | 0.30% | 112,400 |
| May 19, 2025 | 70.83 | 71.01 | 70.65 | 70.99 | 70.58 | 0.35% | 75,180 |
| May 16, 2025 | 70.10 | 70.76 | 70.01 | 70.74 | 70.33 | 1.00% | 138,879 |
| May 15, 2025 | 68.60 | 70.06 | 68.60 | 70.04 | 69.64 | 2.47% | 334,970 |
| May 14, 2025 | 68.61 | 68.71 | 68.21 | 68.35 | 67.96 | -0.54% | 331,204 |
| May 13, 2025 | 69.48 | 69.48 | 68.51 | 68.72 | 68.33 | -1.29% | 254,792 |
| May 12, 2025 | 69.53 | 69.72 | 68.93 | 69.62 | 69.22 | -0.30% | 398,860 |
| May 9, 2025 | 70.23 | 70.34 | 69.77 | 69.83 | 69.43 | -0.68% | 211,193 |
| May 8, 2025 | 70.64 | 70.89 | 70.19 | 70.31 | 69.91 | -0.44% | 208,970 |
| May 7, 2025 | 70.25 | 70.92 | 70.25 | 70.62 | 70.21 | 0.48% | 170,387 |
| May 6, 2025 | 70.17 | 70.46 | 69.95 | 70.28 | 69.88 | -0.17% | 413,689 |
| May 5, 2025 | 70.52 | 70.57 | 69.99 | 70.40 | 70.00 | -0.16% | 126,651 |
| May 2, 2025 | 70.75 | 70.75 | 70.23 | 70.51 | 70.11 | 0.27% | 312,754 |
| May 1, 2025 | 70.68 | 70.83 | 70.20 | 70.32 | 69.92 | -1.07% | 238,492 |
| Apr 30, 2025 | 70.97 | 71.24 | 70.15 | 71.08 | 70.67 | 0.81% | 161,871 |
| Apr 29, 2025 | 69.61 | 70.55 | 69.32 | 70.51 | 70.11 | 0.67% | 852,509 |
| Apr 28, 2025 | 70.31 | 70.49 | 69.68 | 70.04 | 69.64 | -0.17% | 145,802 |
| Apr 25, 2025 | 70.52 | 70.56 | 69.45 | 70.16 | 69.76 | -0.20% | 166,803 |
| Apr 24, 2025 | 70.78 | 70.78 | 70.12 | 70.30 | 69.90 | -1.39% | 252,939 |
| Apr 23, 2025 | 71.64 | 71.85 | 70.66 | 71.29 | 70.88 | -0.49% | 216,894 |
| Apr 22, 2025 | 70.83 | 71.94 | 70.83 | 71.64 | 71.23 | 1.34% | 505,643 |
| Apr 21, 2025 | 71.48 | 71.59 | 69.94 | 70.69 | 70.28 | -1.06% | 173,503 |
| Apr 17, 2025 | 70.31 | 71.78 | 70.31 | 71.45 | 71.04 | 1.66% | 302,054 |
| Apr 16, 2025 | 71.10 | 71.29 | 69.99 | 70.28 | 69.88 | -0.72% | 141,276 |