Home

iShares U.S. Consumer Staples ETF (IYK)

66.36
-0.64 (-0.96%)
SummaryNewsPress ReleasesChartHistorical
2024-11-01 - 2025-02-01
DateOpenHighLowCloseVolumeAdjusted Close
1/31/202566.3266.7366.3066.36107,14466.36
1/30/202566.6867.1266.4667.00153,78667.00
1/29/202566.3166.7066.3166.41177,84966.41
1/28/202567.0467.3966.0866.1888,28266.18
1/27/202566.1067.4866.1067.30197,31767.30
1/24/202565.2465.5665.1465.5164,66165.51
1/23/202564.8665.3464.6365.25122,45465.25
1/22/202565.3865.3864.8364.8793,15964.87
1/21/202564.9865.3364.8465.07155,75265.07
1/17/202564.6065.0564.5864.92189,79664.92
1/16/202563.8464.6363.7964.5774,96364.57
1/15/202564.4964.6563.8864.00114,24464.00
1/14/202563.9064.2763.8064.27143,51464.27
1/13/202563.4064.0063.2463.85156,23763.85
1/10/202564.0764.2163.1863.29246,33263.29
1/08/202564.1764.5763.8964.52128,65864.52
1/07/202564.5264.9464.1864.27272,68464.27
1/06/202565.3365.3664.3164.36103,55564.36
1/03/202565.4665.6865.0765.4088,23265.40
1/02/202565.7866.0865.2265.30132,53165.30
12/31/202465.320.0065.5965.59065.59
12/30/202465.7465.7765.1265.3270,48965.32
12/27/202465.9666.3765.9166.0355,22066.03
12/26/202465.9066.2965.9066.2273,54066.22
12/24/202465.6666.1065.6666.1083,91666.10
12/23/202465.8766.0065.2465.7854,21165.78
12/20/202465.7666.4265.6766.03138,19966.03
12/19/202466.1166.3265.7365.74167,07365.74
12/18/202466.8367.0366.2266.22129,22966.22
12/17/202467.0367.4666.9467.0180,91967.01
12/16/202468.3768.6967.7567.7654,41667.24
12/13/202468.3068.7468.0568.3798,91767.85
12/12/202468.5268.7168.3468.5364,23968.01
12/11/202469.2869.3368.1968.2667,91067.74
12/10/202468.8069.2768.3969.0269,20968.49
12/09/202469.1369.3268.5268.8788,41468.34
12/06/202469.7469.9469.0869.0893,66568.55
12/05/202469.5569.9769.4869.8568,98769.32
12/04/202469.7569.7569.3569.5056,52568.97
12/03/202470.6570.6669.9870.03136,54169.50
12/02/202470.8270.8270.3270.69136,94370.15
11/29/202470.5470.9870.5470.9213,34370.38
11/27/202470.8371.1470.5870.6825,38870.14
11/26/202470.3670.6770.2570.6458,19870.10
11/25/202470.2370.6370.1470.4081,35969.86
11/22/202469.6569.9269.6569.9132,23169.38
11/21/202468.7969.4868.6469.4058,73668.87
11/20/202468.2768.8068.2068.75148,40868.23
11/19/202468.2668.5467.8868.37116,22667.85
11/18/202468.0068.6467.9868.45117,88267.93
11/15/202468.5868.5867.8867.9357,71767.41
11/14/202468.4868.8868.4768.55174,74668.03
11/13/202468.3868.6368.3268.5882,78468.06
11/12/202468.6268.7368.3168.4078,19167.88
11/11/202468.7569.2368.5268.5378,25168.01
11/08/202468.1668.8568.1668.76123,33868.24
11/07/202468.3568.5468.0268.0278,42467.50
11/06/202469.2669.2667.9368.0275,04767.50
11/05/202468.2868.8668.2268.8635,22568.33
11/04/202468.4068.5968.2068.3737,16767.85
11/01/202468.4868.6768.2368.3071,48167.77