iShares U.S. Consumer Staples ETF (IYK)

75.74
-1.03 (-1.34%)
NYSE · Last Trade: Mar 3rd, 2:42 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202677.2977.5176.7076.77713,37376.77
2/27/202676.8877.7076.8877.64489,02077.64
2/26/202676.8377.1176.5576.721,177,26476.72
2/25/202676.6576.6675.8076.51489,81076.51
2/24/202676.5277.0076.1576.90311,41476.90
2/23/202675.2476.6975.2476.54354,75276.54
2/20/202675.0675.4574.8375.45352,39975.45
2/19/202675.0675.4974.6575.04330,96375.04
2/18/202675.0575.2874.7475.11235,68175.11
2/17/202675.9176.3074.7075.07291,15475.07
2/13/202675.7176.4075.3875.81375,52975.81
2/12/202675.6776.9175.5975.83487,73675.83
2/11/202674.4175.7374.1975.56386,15475.56
2/10/202674.4174.8974.0774.52749,10274.52
2/09/202674.9475.1474.1974.59659,79274.59
2/06/202674.3775.2874.3775.10489,92075.10
2/05/202674.0474.9474.0474.48639,02374.48
2/04/202673.0673.8073.0673.40672,36673.40
2/03/202671.6673.3471.6672.92313,74172.92
2/02/202671.4072.0871.2271.91278,74571.91
1/30/202670.4871.4870.2371.47181,33471.47
1/29/202670.3570.9370.1970.30252,52570.30
1/28/202670.5371.0269.9670.32286,76270.32
1/27/202670.1170.8370.1170.78152,78570.78
1/26/202670.5170.8170.3770.56193,92870.56
1/23/202669.9670.4469.8570.40236,35170.40
1/22/202669.7270.0269.5669.84292,46069.84
1/21/202669.5669.7168.9469.65307,40569.65
1/20/202669.1069.7868.8569.59351,94069.59
1/16/202669.4069.6269.1469.33393,07669.33
1/15/202669.2769.7569.0369.65249,74369.65
1/14/202668.3669.4768.3669.39557,64269.39
1/13/202667.8068.4167.7868.38319,66168.38
1/12/202667.2967.7867.0767.76178,58067.76
1/09/202666.6367.2566.5867.20229,38567.20
1/08/202665.2166.7165.2166.61413,17866.61
1/07/202665.9265.9965.2265.23217,57965.23
1/06/202666.1466.3265.8365.86260,88965.86
1/05/202666.4066.4265.5166.16350,96566.16
1/02/202666.9166.9966.4166.71302,07266.71
12/31/202567.2467.2766.9266.92149,07766.92
12/30/202567.3567.4767.2567.34124,85367.34
12/29/202567.3167.5367.2767.4192,61167.41
12/26/202567.1967.5267.1267.32128,67367.32
12/24/202566.9767.4066.9767.33121,77267.33
12/23/202567.0767.1066.7566.98119,93266.98
12/22/202566.8367.3166.8367.12170,86667.12
12/19/202567.3467.5267.0367.05213,66867.05
12/18/202567.5367.8067.3167.32205,94767.32
12/17/202567.6067.9267.5267.75265,88067.75
12/16/202568.0768.0867.4467.46245,98667.46
12/15/202568.1368.6468.1368.55167,77767.85
12/12/202567.5567.9767.4967.95265,10467.26
12/11/202567.3567.7767.2867.37170,54666.69
12/10/202566.9567.1866.8567.14394,99366.46
12/09/202566.8667.2066.6566.72223,45366.04
12/08/202566.8566.8566.4166.56627,78165.88
12/05/202567.2767.4766.9266.98101,07766.30
12/04/202567.6367.8166.9767.321,544,05766.64
12/03/202568.2768.7667.5867.67152,29866.98