Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

iShares U.S. Consumer Staples ETF (NY:IYK)

77.64 +0.92 (+1.20%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2026 76.88 77.70 76.88 77.64 489,020 +0.92(+1.20%)
Feb 26, 2026 76.83 77.11 76.55 76.72 1,177,264 +0.21(+0.27%)
Feb 25, 2026 76.65 76.66 75.80 76.51 489,810 -0.39(-0.51%)
Feb 24, 2026 76.52 77.00 76.15 76.90 311,414 +0.36(+0.47%)
Feb 23, 2026 75.24 76.69 75.24 76.54 354,752 +1.09(+1.44%)
Feb 20, 2026 75.06 75.45 74.83 75.45 352,399 +0.41(+0.55%)
Feb 19, 2026 75.06 75.49 74.65 75.04 330,963 -0.07(-0.09%)
Feb 18, 2026 75.05 75.28 74.74 75.11 235,681 +0.04(+0.05%)
Feb 17, 2026 75.91 76.30 74.70 75.07 291,154 -0.74(-0.98%)
Feb 13, 2026 75.71 76.40 75.38 75.81 375,529 -0.02(-0.03%)
Feb 12, 2026 75.67 76.91 75.59 75.83 487,736 +0.27(+0.36%)
Feb 11, 2026 74.41 75.73 74.19 75.56 386,154 +1.04(+1.40%)
Feb 10, 2026 74.41 74.89 74.07 74.52 749,102 -0.07(-0.09%)
Feb 09, 2026 74.94 75.14 74.19 74.59 659,792 -0.51(-0.68%)
Feb 06, 2026 74.37 75.28 74.37 75.10 489,920 +0.62(+0.83%)
Feb 05, 2026 74.04 74.94 74.04 74.48 639,023 +1.08(+1.47%)
Feb 04, 2026 73.06 73.80 73.06 73.40 672,366 +0.48(+0.66%)
Feb 03, 2026 71.66 73.34 71.66 72.92 313,741 +1.01(+1.40%)
Feb 02, 2026 71.40 72.08 71.22 71.91 278,745 +0.44(+0.62%)
Jan 30, 2026 70.48 71.48 70.23 71.47 181,334 +1.17(+1.66%)
Jan 29, 2026 70.35 70.93 70.19 70.30 252,525 -0.02(-0.03%)
Jan 28, 2026 70.53 71.02 69.96 70.32 286,762 -0.46(-0.65%)
Jan 27, 2026 70.11 70.83 70.11 70.78 152,785 +0.22(+0.31%)
Jan 26, 2026 70.51 70.81 70.37 70.56 193,928 +0.16(+0.23%)
Jan 23, 2026 69.96 70.44 69.85 70.40 236,351 +0.56(+0.80%)
Jan 22, 2026 69.72 70.02 69.56 69.84 292,460 +0.19(+0.27%)
Jan 21, 2026 69.56 69.71 68.94 69.65 307,405 +0.06(+0.09%)
Jan 20, 2026 69.10 69.78 68.85 69.59 351,940 +0.26(+0.38%)
Jan 16, 2026 69.40 69.62 69.14 69.33 393,076 -0.32(-0.46%)
Jan 15, 2026 69.27 69.75 69.03 69.65 249,743 +0.26(+0.37%)
Jan 14, 2026 68.36 69.47 68.36 69.39 557,642 +1.01(+1.48%)
Jan 13, 2026 67.80 68.41 67.78 68.38 319,661 +0.62(+0.91%)
Jan 12, 2026 67.29 67.78 67.07 67.76 178,580 +0.56(+0.83%)
Jan 09, 2026 66.63 67.25 66.58 67.20 229,385 +0.59(+0.89%)
Jan 08, 2026 65.21 66.71 65.21 66.61 413,178 +1.38(+2.12%)
Jan 07, 2026 65.92 65.99 65.22 65.23 217,579 -0.63(-0.96%)
Jan 06, 2026 66.14 66.32 65.83 65.86 260,889 -0.30(-0.45%)
Jan 05, 2026 66.40 66.42 65.51 66.16 350,965 -0.55(-0.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.