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

72.06 +0.29 (+0.40%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	71.24	71.92	71.20	71.77	173,410	+0.81(+1.14%)
Apr 29, 2026	70.89	71.31	70.62	70.96	136,877	-0.21(-0.30%)
Apr 28, 2026	71.13	71.65	70.89	71.17	139,903	+1.06(+1.51%)
Apr 27, 2026	70.44	70.91	70.09	70.11	131,224	-0.53(-0.75%)
Apr 24, 2026	71.16	71.22	70.39	70.64	171,495	-0.06(-0.08%)
Apr 23, 2026	69.76	70.92	69.76	70.70	188,237	+1.29(+1.86%)
Apr 22, 2026	69.30	69.86	69.20	69.41	255,956	+0.38(+0.55%)
Apr 21, 2026	69.94	69.98	69.02	69.03	189,698	-0.86(-1.23%)
Apr 20, 2026	70.28	70.46	69.64	69.89	149,473	-0.35(-0.50%)
Apr 17, 2026	69.39	70.29	69.36	70.24	186,760	+0.64(+0.92%)
Apr 16, 2026	69.19	69.84	69.12	69.60	314,764	+0.38(+0.55%)
Apr 15, 2026	69.76	69.83	68.92	69.22	449,591	-0.70(-1.00%)
Apr 14, 2026	69.81	70.23	69.53	69.92	315,165	-0.23(-0.33%)
Apr 13, 2026	70.58	70.58	69.66	70.15	317,656	-0.52(-0.74%)
Apr 10, 2026	71.21	71.21	70.49	70.67	283,669	-0.50(-0.70%)
Apr 09, 2026	70.25	71.32	70.25	71.17	252,239	+0.50(+0.71%)
Apr 08, 2026	69.69	70.67	69.40	70.67	513,701	+1.11(+1.60%)
Apr 07, 2026	70.27	70.47	69.44	69.56	403,243	-0.69(-0.98%)
Apr 06, 2026	69.88	70.26	69.61	70.25	436,798	+0.30(+0.43%)
Apr 02, 2026	69.59	69.99	69.38	69.95	248,997	+0.38(+0.55%)
Apr 01, 2026	69.77	69.84	68.83	69.57	1,210,883	-0.46(-0.66%)
Mar 31, 2026	70.13	70.20	69.38	70.03	561,490	+0.07(+0.10%)
Mar 30, 2026	69.96	70.55	69.67	69.96	2,514,367	+0.26(+0.37%)
Mar 27, 2026	69.41	70.17	69.20	69.70	635,967	+0.39(+0.56%)
Mar 26, 2026	69.85	70.31	69.28	69.31	456,890	-0.52(-0.74%)
Mar 25, 2026	69.62	69.92	68.98	69.83	453,078	+0.36(+0.52%)
Mar 24, 2026	69.16	70.11	69.11	69.47	406,397	+0.04(+0.06%)
Mar 23, 2026	70.00	70.00	69.31	69.43	1,130,012	+0.17(+0.25%)
Mar 20, 2026	69.95	70.14	69.07	69.26	741,468	-0.68(-0.97%)
Mar 19, 2026	70.38	70.76	69.92	69.94	605,659	-0.53(-0.75%)
Mar 18, 2026	71.78	71.78	70.47	70.47	498,859	-1.82(-2.52%)
Mar 17, 2026	72.91	73.06	72.27	72.29	352,178	-0.23(-0.32%)
Mar 16, 2026	72.87	73.15	72.52	72.52	290,857	+0.09(+0.12%)
Mar 13, 2026	72.50	72.82	72.31	72.43	313,416	+0.35(+0.48%)
Mar 12, 2026	71.87	72.70	71.73	72.09	524,564	-0.12(-0.17%)
Mar 11, 2026	72.81	72.81	71.57	72.21	438,978	-0.80(-1.09%)
Mar 10, 2026	73.21	73.55	72.69	73.00	398,165	-0.33(-0.45%)
Mar 09, 2026	72.54	73.52	72.21	73.33	502,645	+0.43(+0.59%)
Mar 06, 2026	72.54	72.94	71.99	72.90	392,089	+0.03(+0.04%)
Mar 05, 2026	73.81	73.85	72.64	72.87	629,271	-1.60(-2.15%)
Mar 04, 2026	75.12	75.12	74.26	74.47	567,624	-0.64(-0.85%)
Mar 03, 2026	75.90	75.92	74.56	75.11	1,457,566	-1.30(-1.71%)

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.