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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.27 | 67.47 | 66.92 | 66.98 | 66.98 | -0.51% | 101,077 |
| Dec 4, 2025 | 67.63 | 67.81 | 66.97 | 67.32 | 67.32 | -0.52% | 1,544,057 |
| Dec 3, 2025 | 68.27 | 68.76 | 67.59 | 67.67 | 67.67 | -0.70% | 152,239 |
| Dec 2, 2025 | 68.84 | 68.84 | 67.74 | 68.15 | 68.15 | -1.35% | 344,648 |
| Dec 1, 2025 | 69.36 | 69.56 | 69.01 | 69.08 | 69.08 | -0.48% | 181,561 |
| Nov 28, 2025 | 69.11 | 69.48 | 69.11 | 69.41 | 69.41 | 0.27% | 102,848 |
| Nov 26, 2025 | 68.86 | 69.44 | 68.86 | 69.22 | 69.22 | 0.45% | 165,675 |
| Nov 25, 2025 | 68.24 | 68.94 | 68.24 | 68.91 | 68.91 | 1.31% | 256,751 |
| Nov 24, 2025 | 68.61 | 68.69 | 67.79 | 68.02 | 68.02 | -1.05% | 357,564 |
| Nov 21, 2025 | 67.98 | 69.07 | 67.98 | 68.74 | 68.74 | 1.36% | 427,765 |
| Nov 20, 2025 | 67.80 | 68.01 | 67.59 | 67.82 | 67.82 | - | 335,618 |
| Nov 19, 2025 | 68.00 | 68.07 | 67.61 | 67.82 | 67.82 | -0.50% | 231,792 |
| Nov 18, 2025 | 67.81 | 68.26 | 67.59 | 68.16 | 68.16 | 0.92% | 401,689 |
| Nov 17, 2025 | 67.91 | 68.25 | 67.53 | 67.54 | 67.54 | -0.60% | 275,215 |
| Nov 14, 2025 | 68.21 | 68.45 | 67.65 | 67.95 | 67.95 | -0.09% | 245,219 |
| Nov 13, 2025 | 67.96 | 68.40 | 67.81 | 68.01 | 68.01 | 0.01% | 228,857 |
| Nov 12, 2025 | 68.19 | 68.44 | 68.00 | 68.00 | 68.00 | -0.29% | 425,927 |
| Nov 11, 2025 | 67.43 | 68.27 | 67.43 | 68.20 | 68.20 | 1.44% | 141,844 |
| Nov 10, 2025 | 67.12 | 67.30 | 66.76 | 67.23 | 67.23 | -0.21% | 282,253 |
| Nov 7, 2025 | 66.98 | 67.46 | 66.81 | 67.37 | 67.37 | 1.32% | 392,586 |
| Nov 6, 2025 | 66.28 | 66.68 | 66.07 | 66.49 | 66.49 | -0.14% | 285,039 |
| Nov 5, 2025 | 66.56 | 66.85 | 66.38 | 66.58 | 66.58 | 0.09% | 265,079 |
| Nov 4, 2025 | 66.46 | 66.63 | 66.15 | 66.52 | 66.52 | 0.38% | 295,937 |
| Nov 3, 2025 | 66.63 | 66.63 | 66.07 | 66.27 | 66.27 | -0.79% | 358,232 |
| Oct 31, 2025 | 66.56 | 66.92 | 66.43 | 66.80 | 66.80 | -0.22% | 304,443 |
| Oct 30, 2025 | 66.96 | 67.37 | 66.89 | 66.95 | 66.95 | -0.36% | 447,874 |
| Oct 29, 2025 | 68.18 | 68.27 | 67.09 | 67.19 | 67.19 | -2.17% | 493,326 |
| Oct 28, 2025 | 69.07 | 69.21 | 68.63 | 68.68 | 68.68 | -0.85% | 119,578 |
| Oct 27, 2025 | 69.32 | 69.32 | 68.85 | 69.27 | 69.27 | 0.10% | 170,799 |
| Oct 24, 2025 | 69.70 | 69.73 | 69.20 | 69.20 | 69.20 | 0.03% | 229,130 |
| Oct 23, 2025 | 69.62 | 69.62 | 68.97 | 69.18 | 69.18 | -0.50% | 134,057 |
| Oct 22, 2025 | 69.17 | 69.89 | 68.94 | 69.53 | 69.53 | 0.55% | 191,361 |
| Oct 21, 2025 | 69.52 | 69.52 | 68.76 | 69.15 | 69.15 | -0.30% | 294,830 |
| Oct 20, 2025 | 69.47 | 69.59 | 69.14 | 69.36 | 69.36 | -0.01% | 205,975 |
| Oct 17, 2025 | 68.78 | 69.46 | 68.78 | 69.37 | 69.37 | 1.24% | 155,813 |
| Oct 16, 2025 | 68.79 | 69.18 | 68.49 | 68.52 | 68.52 | -0.04% | 226,756 |
| Oct 15, 2025 | 68.62 | 69.09 | 68.37 | 68.55 | 68.55 | -0.25% | 120,505 |
| Oct 14, 2025 | 67.94 | 68.77 | 67.90 | 68.72 | 68.72 | 1.07% | 265,407 |
| Oct 13, 2025 | 68.03 | 68.31 | 67.74 | 67.99 | 67.99 | -0.57% | 194,915 |
| Oct 10, 2025 | 68.17 | 68.81 | 68.15 | 68.38 | 68.38 | 0.63% | 213,997 |
| Oct 9, 2025 | 67.72 | 67.95 | 67.45 | 67.95 | 67.95 | 0.46% | 112,148 |
| Oct 8, 2025 | 68.06 | 68.06 | 67.54 | 67.64 | 67.64 | -0.66% | 114,636 |
| Oct 7, 2025 | 67.50 | 68.21 | 67.31 | 68.09 | 68.09 | 1.07% | 207,750 |
| Oct 6, 2025 | 67.77 | 67.77 | 67.32 | 67.37 | 67.37 | -0.81% | 165,561 |
| Oct 3, 2025 | 67.93 | 68.25 | 67.90 | 67.92 | 67.92 | -0.18% | 129,809 |
| Oct 2, 2025 | 68.06 | 68.38 | 67.95 | 68.04 | 68.04 | -0.51% | 252,471 |
| Oct 1, 2025 | 68.42 | 68.48 | 68.06 | 68.39 | 68.39 | - | 199,646 |
| Sep 30, 2025 | 68.19 | 68.54 | 68.13 | 68.39 | 68.39 | 0.28% | 127,473 |
| Sep 29, 2025 | 68.23 | 68.23 | 67.81 | 68.20 | 68.20 | 0.18% | 107,277 |
| Sep 26, 2025 | 67.76 | 68.11 | 67.76 | 68.08 | 68.08 | 0.64% | 85,340 |