Home

iShares U.S. Consumer Staples ETF (IYK)

68.04
-0.35 (-0.51%)
NYSE · Last Trade: Oct 2nd, 6:51 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202568.4268.4868.0668.39199,64668.39
9/30/202568.1968.5468.1368.39127,47268.39
9/29/202568.2368.2367.8168.20107,27768.20
9/26/202567.7668.1167.7668.0885,34068.08
9/25/202568.7668.8067.6467.65137,60867.65
9/24/202568.1868.7068.1868.42184,71568.42
9/23/202567.7268.3467.7268.31112,76268.31
9/22/202568.2568.2567.6067.70220,46767.70
9/19/202568.5368.6268.3668.42144,80768.42
9/18/202568.7068.8068.3168.36261,35868.36
9/17/202568.7069.4668.6969.07202,62569.07
9/16/202568.3668.7768.2868.56211,59568.56
9/15/202569.7669.8368.6968.69122,90768.24
9/12/202570.0570.2569.7569.85109,92469.39
9/11/202569.7570.3969.6270.16196,42569.70
9/10/202569.6869.8069.0669.55274,78669.10
9/09/202569.4770.0169.3869.91210,19269.45
9/08/202569.8969.8969.1569.54233,21469.09
9/05/202569.9070.3769.6770.06237,42969.60
9/04/202570.1170.4269.7769.93227,60369.47
9/03/202570.0770.3669.4870.04445,85469.58
9/02/202570.4870.8570.1570.41165,40769.95
8/29/202569.8670.3569.8070.34119,13969.88
8/28/202570.0570.0569.3769.68105,43869.23
8/27/202569.8970.1169.8070.06104,79369.60
8/26/202570.1970.3269.8469.95173,66369.49
8/25/202571.2071.2270.2570.31116,72769.85
8/22/202571.8672.1971.2671.44198,91070.97
8/21/202571.4371.6771.2871.62117,78271.15
8/20/202571.2772.2471.2771.68181,51371.21
8/19/202570.3071.0570.2071.03156,08870.57
8/18/202570.2470.5570.1270.18193,60769.72
8/15/202570.2470.5069.9470.21220,72669.75
8/14/202570.2070.3469.7569.93328,03969.47
8/13/202570.1570.5369.9570.39162,85069.93
8/12/202570.1270.2169.8570.15337,85869.69
8/11/202570.0370.2769.6570.12241,83369.66
8/08/202569.6770.1069.6570.00164,45669.54
8/07/202569.3569.7969.0669.68218,61069.23
8/06/202568.9669.6968.6169.36158,78268.91
8/05/202568.8169.3268.8168.84300,61268.39
8/04/202568.6069.0368.6068.90247,28468.45
8/01/202568.8569.2268.6668.69689,48368.24
7/31/202569.0269.2268.3768.48229,99268.03
7/30/202569.8370.0269.1769.36122,17468.91
7/29/202569.3369.9869.0069.86141,39269.40
7/28/202569.8869.8869.1069.21147,72568.76
7/25/202569.9770.2469.7970.1399,80769.67
7/24/202570.5170.5569.9670.06173,71169.60
7/23/202570.4770.6970.2870.51123,47370.05
7/22/202569.6370.6669.5970.48233,89070.02
7/21/202570.2770.5470.1570.2697,73569.80
7/18/202570.5670.7370.1970.2198,85869.75
7/17/202570.2070.5969.9770.52155,97270.06
7/16/202569.4269.9069.2269.88123,01069.42
7/15/202569.8069.8969.2969.36298,00268.91
7/14/202570.0070.1069.5169.93158,70869.47
7/11/202570.1170.1969.6870.05175,50069.59
7/10/202570.0470.5369.8970.40362,75469.94
7/09/202570.6270.6269.6570.09234,96869.63
7/08/202570.8870.9170.4170.46275,71870.00
7/07/202571.1671.2270.7971.17271,45370.71
7/03/202571.0871.1970.7871.15163,20270.69