iShares U.S. Consumer Staples ETF (IYK)

Last Price66.92

Change-0.42 (-0.62%)

NYSE · Last Trade: Jan 1st, 1:03 PM EST

Historical Prices For iShares U.S. Consumer Staples ETF (IYK)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	67.24	67.27	66.92	66.92	149,077	66.92
12/30/2025	67.35	67.47	67.25	67.34	124,853	67.34
12/29/2025	67.31	67.53	67.27	67.41	92,611	67.41
12/26/2025	67.19	67.52	67.12	67.32	128,673	67.32
12/24/2025	66.97	67.40	66.97	67.33	121,772	67.33
12/23/2025	67.07	67.10	66.75	66.98	119,932	66.98
12/22/2025	66.83	67.31	66.83	67.12	170,866	67.12
12/19/2025	67.34	67.52	67.03	67.05	213,668	67.05
12/18/2025	67.53	67.80	67.31	67.32	205,947	67.32
12/17/2025	67.60	67.92	67.52	67.75	265,880	67.75
12/16/2025	68.07	68.08	67.44	67.46	245,986	67.46
12/15/2025	68.13	68.64	68.13	68.55	167,777	67.85
12/12/2025	67.55	67.97	67.49	67.95	265,104	67.26
12/11/2025	67.35	67.77	67.28	67.37	170,546	66.69
12/10/2025	66.95	67.18	66.85	67.14	394,993	66.46
12/09/2025	66.86	67.20	66.65	66.72	223,453	66.04
12/08/2025	66.85	66.85	66.41	66.56	627,781	65.88
12/05/2025	67.27	67.47	66.92	66.98	101,077	66.30
12/04/2025	67.63	67.81	66.97	67.32	1,544,057	66.64
12/03/2025	68.27	68.76	67.58	67.67	152,298	66.98
12/02/2025	68.84	68.84	67.74	68.15	344,648	67.46
12/01/2025	69.36	69.56	69.01	69.08	181,572	68.38
11/28/2025	69.11	69.47	69.11	69.41	102,851	68.71
11/26/2025	68.86	69.44	68.86	69.22	165,675	68.52
11/25/2025	68.24	68.94	68.24	68.91	256,751	68.21
11/24/2025	68.61	68.69	67.79	68.02	357,564	67.33
11/21/2025	67.98	69.07	67.98	68.74	427,765	68.04
11/20/2025	67.80	68.01	67.59	67.82	334,998	67.13
11/19/2025	68.00	68.07	67.61	67.82	231,792	67.13
11/18/2025	67.81	68.26	67.59	68.16	401,090	67.47
11/17/2025	67.91	68.25	67.53	67.54	275,215	66.85
11/14/2025	68.21	68.45	67.65	67.95	245,219	67.26
11/13/2025	67.96	68.40	67.81	68.01	228,857	67.32
11/12/2025	68.19	68.44	68.00	68.00	425,927	67.31
11/11/2025	67.43	68.27	67.43	68.20	141,844	67.51
11/10/2025	67.12	67.30	66.76	67.23	282,253	66.55
11/07/2025	66.98	67.46	66.81	67.37	392,586	66.69
11/06/2025	66.28	66.68	66.07	66.49	285,039	65.81
11/05/2025	66.56	66.85	66.38	66.58	265,079	65.90
11/04/2025	66.46	66.63	66.15	66.52	295,933	65.84
11/03/2025	66.63	66.63	66.07	66.27	358,232	65.60
10/31/2025	66.56	66.92	66.43	66.80	304,443	66.12
10/30/2025	66.96	67.37	66.89	66.95	447,874	66.27
10/29/2025	68.18	68.27	67.09	67.19	493,326	66.51
10/28/2025	69.07	69.21	68.63	68.68	119,578	67.98
10/27/2025	69.32	69.32	68.85	69.27	170,799	68.57
10/24/2025	69.70	69.73	69.20	69.20	229,130	68.50
10/23/2025	69.62	69.62	68.97	69.18	134,057	68.48
10/22/2025	69.17	69.89	68.94	69.53	191,361	68.82
10/21/2025	69.52	69.52	68.76	69.15	294,830	68.45
10/20/2025	69.47	69.59	69.14	69.36	205,973	68.66
10/17/2025	68.78	69.46	68.78	69.37	155,813	68.67
10/16/2025	68.79	69.18	68.49	68.52	226,756	67.82
10/15/2025	68.62	69.09	68.37	68.55	120,505	67.85
10/14/2025	67.94	68.77	67.90	68.72	265,407	68.02
10/13/2025	68.03	68.31	67.74	67.99	194,915	67.30
10/10/2025	68.17	68.81	68.15	68.38	213,997	67.69
10/09/2025	67.72	67.95	67.45	67.95	112,148	67.26
10/08/2025	68.06	68.06	67.53	67.64	114,621	66.95
10/07/2025	67.50	68.21	67.31	68.09	207,746	67.40
10/06/2025	67.77	67.77	67.32	67.37	165,561	66.69
10/03/2025	67.93	68.25	67.89	67.92	129,809	67.23
10/02/2025	68.06	68.38	67.95	68.04	252,471	67.35
10/01/2025	68.42	68.48	68.06	68.39	199,646	67.70