Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares US Consumer Staples ETF (IYK)
iShares US Consumer Staples ETF (IYK) Historical

IYK iShares US Consumer Staples ETF

65.59

0.27 (0.41%)

Dec 31 2024 - Closed

Delayed by 15 minutes

IYK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	65.59	0.27	0.41%	65.47	65.71	65.23	188,190
Dec 30 2024	65.32	-0.72	-1.08%	65.74	65.77	65.12	70,489
Dec 27 2024	66.035	-0.19	-0.28%	65.96	66.37	65.91	55,220
Dec 26 2024	66.22	0.12	0.18%	65.90	66.29	65.90	73,540
Dec 24 2024	66.10	0.32	0.49%	65.66	66.10	65.66	83,916
Dec 23 2024	65.78	-0.25	-0.38%	65.87	66.00	65.2398	54,211
Dec 20 2024	66.03	0.29	0.44%	65.76	66.42	65.67	137,999
Dec 19 2024	65.74	-0.48	-0.72%	66.11	66.32	65.73	166,801
Dec 18 2024	66.22	-0.79	-1.18%	66.83	67.03	66.22	129,229
Dec 17 2024	67.01	-0.75	-1.10%	67.03	67.46	66.94	80,919
Dec 16 2024	67.7569	-0.61	-0.90%	68.37	68.69	67.748	54,416
Dec 13 2024	68.37	-0.16	-0.23%	68.30	68.74	68.05	98,917
Dec 12 2024	68.53	0.27	0.40%	68.52	68.71	68.34	64,101
Dec 11 2024	68.26	-0.76	-1.10%	69.28	69.33	68.19	67,586
Dec 10 2024	69.02	0.15	0.22%	68.80	69.27	68.385	69,069
Dec 09 2024	68.87	-0.21	-0.30%	69.13	69.32	68.5206	88,414
Dec 06 2024	69.08	-0.77	-1.10%	69.74	69.94	69.08	93,340
Dec 05 2024	69.85	0.35	0.50%	69.55	69.965	69.48	68,609
Dec 04 2024	69.50	-0.53	-0.76%	69.75	69.75	69.3527	56,525
Dec 03 2024	70.03	-0.66	-0.93%	70.65	70.66	69.98	136,080
Dec 02 2024	70.69	-0.23	-0.32%	70.82	70.845	70.32	136,943
Nov 29 2024	70.92	0.24	0.35%	70.54	70.98	70.54	13,343
Nov 27 2024	70.6759	0.04	0.05%	70.83	71.14	70.58	25,388
Nov 26 2024	70.64	0.24	0.34%	70.36	70.675	70.25	58,198
Nov 25 2024	70.40	0.49	0.69%	70.23	70.63	70.14	81,210
Nov 22 2024	69.9149	0.51	0.74%	69.65	69.92	69.65	32,219
Nov 21 2024	69.40	0.65	0.95%	68.79	69.4799	68.64	58,736
Nov 20 2024	68.75	0.38	0.56%	68.27	68.80	68.20	148,408
Nov 19 2024	68.37	-0.08	-0.12%	68.26	68.54	67.8806	116,226
Nov 18 2024	68.45	0.52	0.77%	68.00	68.64	67.98	117,882
Nov 15 2024	67.93	-0.62	-0.90%	68.58	68.58	67.88	57,709
Nov 14 2024	68.55	-0.03	-0.04%	68.48	68.875	68.47	174,746
Nov 13 2024	68.58	0.18	0.26%	68.38	68.63	68.32	82,784
Nov 12 2024	68.40	-0.13	-0.19%	68.62	68.735	68.31	78,191
Nov 11 2024	68.53	-0.23	-0.33%	68.75	69.23	68.52	78,251
Nov 08 2024	68.76	0.72	1.06%	68.16	68.851	68.16	123,338
Nov 07 2024	68.04	0.02	0.03%	68.35	68.54	68.02	78,134
Nov 06 2024	68.02	-0.84	-1.22%	69.26	69.26	67.93	74,314
Nov 05 2024	68.86	0.49	0.72%	68.28	68.86	68.22	35,225
Nov 04 2024	68.37	0.08	0.11%	68.40	68.59	68.20	37,167
Nov 01 2024	68.295	-0.03	-0.04%	68.48	68.67	68.23	71,467
Oct 31 2024	68.32	-0.05	-0.07%	68.44	68.7877	68.265	47,137
Oct 30 2024	68.37	-0.04	-0.06%	68.27	68.6297	68.20	50,723
Oct 29 2024	68.41	-0.70	-1.01%	68.85	68.93	68.41	48,877
Oct 28 2024	69.11	0.13	0.19%	69.19	69.33	69.0502	53,294
Oct 25 2024	68.98	-0.50	-0.72%	69.51	69.60	68.9147	38,863
Oct 24 2024	69.48	-0.15	-0.22%	69.61	69.71	69.39	31,368
Oct 23 2024	69.63	-0.30	-0.43%	69.49	69.72	69.40	38,130
Oct 22 2024	69.93	0.43	0.62%	69.49	70.03	69.47	46,407
Oct 21 2024	69.50	-0.57	-0.81%	70.13	70.1948	69.4395	219,855
Oct 18 2024	70.07	0.01	0.01%	69.69	70.10	69.45	36,507
Oct 17 2024	70.06	-0.29	-0.41%	70.38	70.42	69.8776	31,654
Oct 16 2024	70.35	0.03	0.04%	70.18	70.43	70.07	76,382
Oct 15 2024	70.32	0.25	0.36%	70.03	71.00	70.03	47,805
Oct 14 2024	70.07	0.50	0.72%	69.61	70.12	69.48	27,935
Oct 11 2024	69.57	0.37	0.53%	69.46	69.72	69.20	32,992
Oct 10 2024	69.20	-0.06	-0.09%	69.45	69.54	69.0144	120,473
Oct 09 2024	69.26	0.30	0.44%	69.03	69.48	69.03	37,149
Oct 08 2024	68.96	0.33	0.48%	68.66	69.04	68.45	34,419
Oct 07 2024	68.63	-0.54	-0.78%	69.18	69.18	68.5514	114,806
Oct 04 2024	69.17	0.11	0.16%	68.88	69.21	68.79	49,822

iShares US Consumer Stap...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions