iShares U.S. Consumer Staples ETF (IYK)

78.41
-0.73 (-0.92%)
NYSE · Last Trade: Nov 7th, 5:22 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202677.1178.8677.0178.41412,94778.41
11/05/202680.4281.0179.1179.14720,38279.14
11/04/202678.9380.0078.5379.78727,98079.78
11/03/202678.3278.3277.7277.90941,67277.90
11/02/202678.4379.0778.1878.94969,20278.94
10/30/202678.6779.1777.9178.031,887,94378.03
10/29/202677.0477.2776.5277.19162,19477.19
10/28/202675.9176.5075.8476.12177,49776.12
10/27/202676.7276.9476.3576.44262,33776.44
10/26/202677.2877.7976.9277.18322,80277.18
10/23/202678.4878.6677.2677.35314,51677.35
10/22/202677.4678.8777.4178.80656,19278.80
10/21/202676.6877.0576.4876.64398,97576.64
10/20/202677.0877.5976.9277.354,277,80477.35
10/19/202676.4276.9476.4276.73269,81276.73
10/16/202676.6577.2676.6577.211,035,16177.21
10/15/202676.9377.6376.0376.16306,26576.16
10/14/202674.8175.8174.7075.77188,49375.77
10/13/202674.9074.9073.9674.31173,86474.31
10/12/202673.5974.3473.5974.34269,85974.34
10/09/202673.1973.5673.1873.43161,52773.43
10/08/202672.1573.7072.1573.502,110,87073.50
10/07/202672.2272.5371.8771.89230,59771.89
10/06/202671.8072.3971.7871.98241,17871.98
10/05/202670.9671.6470.6071.62182,16971.62
10/02/202670.8671.0970.5770.91339,02870.91
10/01/202670.6070.9970.5470.68677,77570.68
9/30/202672.0072.0070.7270.73295,60870.73
9/29/202671.3271.7671.1971.76380,54671.76
9/28/202671.5872.0471.3171.83511,30171.83
9/25/202671.5971.7871.1971.76253,06371.76
9/24/202672.4172.8171.6771.693,115,98471.69
9/23/202672.4472.7771.9872.16125,98672.16
9/22/202672.3772.6972.2272.4681,11872.46
9/21/202672.3272.3271.8371.9189,76571.91
9/18/202672.6772.6772.2672.38304,81972.38
9/17/202673.3473.3472.7573.0487,74073.04
9/16/202673.5973.8673.1573.1892,85373.18
9/15/202673.6573.7973.1373.65141,01273.65
9/14/202674.5374.9374.2274.40839,78773.96
9/11/202673.9273.9873.3973.66127,68673.23
9/10/202673.7374.0473.4273.44111,80273.01
9/09/202673.7773.7773.1873.3492,32372.91
9/08/202674.1474.3473.8674.1197,34973.67
9/04/202674.7674.9874.4174.47104,19574.03
9/03/202675.4075.4774.8775.1385,08874.69
9/02/202675.1975.9675.0075.5498,24675.10
9/01/202675.0975.8274.9475.08119,65274.64
8/31/202675.0175.0174.5074.66118,92274.22
8/28/202675.0175.3174.9475.1674,92574.72
8/27/202675.0075.3374.6974.69112,65074.25
8/26/202676.0576.2275.7775.7792,44175.33
8/25/202675.8776.0575.5276.00134,61075.55
8/24/202675.7376.3875.7376.23122,21175.78
8/21/202675.0175.4074.9675.32169,77574.88
8/20/202674.6575.5974.6574.98138,78774.54
8/19/202674.5575.4774.5575.07152,91574.63
8/18/202674.3674.8274.0474.44178,33674.00
8/17/202674.2874.3873.5573.64155,13873.21
8/14/202674.4374.8874.2974.8487,76774.40
8/13/202674.2874.8474.2874.43113,34673.99
8/12/202673.4474.0873.4473.87134,85373.44
8/11/202673.9474.4473.7274.10140,71273.66
8/10/202674.2274.5073.9474.19151,96873.75