iShares U.S. Consumer Staples ETF (IYK)
NYSEARCA: IYK · Real-Time Price · USD
69.62
-0.21 (-0.30%)
At close: May 12, 2025, 4:00 PM
69.62
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 69.53 | 69.72 | 68.93 | 69.62 | 69.62 | -0.30% | 398,860 |
| May 9, 2025 | 70.23 | 70.34 | 69.77 | 69.83 | 69.83 | -0.68% | 211,193 |
| May 8, 2025 | 70.64 | 70.89 | 70.19 | 70.31 | 70.31 | -0.44% | 208,970 |
| May 7, 2025 | 70.25 | 70.92 | 70.25 | 70.62 | 70.62 | 0.48% | 170,387 |
| May 6, 2025 | 70.17 | 70.46 | 69.95 | 70.28 | 70.28 | -0.17% | 413,689 |
| May 5, 2025 | 70.52 | 70.57 | 69.99 | 70.40 | 70.40 | -0.16% | 126,651 |
| May 2, 2025 | 70.75 | 70.75 | 70.23 | 70.51 | 70.51 | 0.27% | 312,754 |
| May 1, 2025 | 70.68 | 70.83 | 70.20 | 70.32 | 70.32 | -1.07% | 238,492 |
| Apr 30, 2025 | 70.97 | 71.24 | 70.15 | 71.08 | 71.08 | 0.81% | 161,871 |
| Apr 29, 2025 | 69.61 | 70.55 | 69.32 | 70.51 | 70.51 | 0.67% | 852,509 |
| Apr 28, 2025 | 70.31 | 70.49 | 69.68 | 70.04 | 70.04 | -0.17% | 145,802 |
| Apr 25, 2025 | 70.52 | 70.56 | 69.45 | 70.16 | 70.16 | -0.20% | 166,803 |
| Apr 24, 2025 | 70.78 | 70.78 | 70.12 | 70.30 | 70.30 | -1.39% | 252,939 |
| Apr 23, 2025 | 71.64 | 71.85 | 70.66 | 71.29 | 71.29 | -0.49% | 216,894 |
| Apr 22, 2025 | 70.83 | 71.94 | 70.83 | 71.64 | 71.64 | 1.34% | 505,643 |
| Apr 21, 2025 | 71.48 | 71.59 | 69.94 | 70.69 | 70.69 | -1.06% | 173,503 |
| Apr 17, 2025 | 70.31 | 71.78 | 70.31 | 71.45 | 71.45 | 1.66% | 302,054 |
| Apr 16, 2025 | 71.10 | 71.29 | 69.99 | 70.28 | 70.28 | -0.72% | 141,276 |
| Apr 15, 2025 | 71.32 | 71.38 | 70.74 | 70.79 | 70.79 | -0.72% | 166,343 |
| Apr 14, 2025 | 70.54 | 71.51 | 70.14 | 71.30 | 71.30 | 1.39% | 376,862 |
| Apr 11, 2025 | 69.58 | 70.74 | 69.16 | 70.32 | 70.32 | 1.31% | 350,175 |
| Apr 10, 2025 | 69.33 | 69.99 | 68.21 | 69.41 | 69.41 | 0.16% | 926,441 |
| Apr 9, 2025 | 66.89 | 69.87 | 66.77 | 69.30 | 69.30 | 2.99% | 705,333 |
| Apr 8, 2025 | 69.16 | 69.25 | 66.76 | 67.29 | 67.29 | -0.99% | 287,464 |
| Apr 7, 2025 | 67.54 | 69.37 | 66.81 | 67.96 | 67.96 | -1.59% | 366,992 |
| Apr 4, 2025 | 72.15 | 72.42 | 69.02 | 69.06 | 69.06 | -4.64% | 659,761 |
| Apr 3, 2025 | 71.82 | 73.01 | 71.82 | 72.42 | 72.42 | 1.57% | 428,978 |
| Apr 2, 2025 | 71.66 | 71.68 | 70.96 | 71.30 | 71.30 | -0.49% | 140,297 |
| Apr 1, 2025 | 71.73 | 71.76 | 71.18 | 71.65 | 71.65 | 0.11% | 282,011 |
| Mar 31, 2025 | 70.87 | 71.84 | 70.87 | 71.57 | 71.57 | 1.39% | 213,177 |
| Mar 28, 2025 | 70.97 | 71.12 | 70.21 | 70.59 | 70.59 | -0.32% | 230,548 |
| Mar 27, 2025 | 70.34 | 70.90 | 70.26 | 70.82 | 70.82 | 1.00% | 238,284 |
| Mar 26, 2025 | 69.05 | 70.31 | 69.05 | 70.12 | 70.12 | 1.73% | 62,540 |
| Mar 25, 2025 | 69.35 | 69.35 | 68.66 | 68.93 | 68.93 | -0.65% | 133,892 |
| Mar 24, 2025 | 69.34 | 69.54 | 69.12 | 69.38 | 69.38 | 0.20% | 191,018 |
| Mar 21, 2025 | 69.55 | 69.64 | 69.07 | 69.24 | 69.24 | -0.53% | 982,933 |
| Mar 20, 2025 | 69.80 | 69.83 | 69.35 | 69.61 | 69.61 | -0.27% | 247,339 |
| Mar 19, 2025 | 69.64 | 69.83 | 69.29 | 69.80 | 69.80 | 0.06% | 163,430 |
| Mar 18, 2025 | 70.30 | 70.36 | 69.73 | 69.76 | 69.76 | -1.23% | 238,215 |
| Mar 17, 2025 | 69.81 | 70.76 | 69.76 | 70.63 | 70.34 | 1.48% | 103,182 |
| Mar 14, 2025 | 69.31 | 69.70 | 69.12 | 69.60 | 69.31 | 0.16% | 262,015 |
| Mar 13, 2025 | 69.66 | 70.07 | 69.40 | 69.49 | 69.21 | -0.06% | 234,155 |
| Mar 12, 2025 | 70.17 | 70.28 | 69.47 | 69.53 | 69.25 | -1.97% | 272,699 |
| Mar 11, 2025 | 71.82 | 71.82 | 70.78 | 70.93 | 70.64 | -1.21% | 484,694 |
| Mar 10, 2025 | 71.81 | 73.25 | 71.67 | 71.80 | 71.51 | 0.42% | 254,350 |
| Mar 7, 2025 | 70.46 | 72.19 | 70.46 | 71.50 | 71.21 | 1.05% | 152,413 |
| Mar 6, 2025 | 70.37 | 70.89 | 70.02 | 70.76 | 70.47 | 0.53% | 271,848 |
| Mar 5, 2025 | 70.08 | 70.76 | 70.01 | 70.39 | 70.10 | 0.13% | 224,123 |
| Mar 4, 2025 | 71.61 | 72.25 | 70.21 | 70.30 | 70.01 | -1.57% | 1,912,217 |
| Mar 3, 2025 | 70.39 | 71.49 | 70.38 | 71.42 | 71.13 | 0.93% | 182,174 |