iShares U.S. Consumer Staples ETF (IYK)

Last Price71.57

Change-0.50 (-0.69%)

NYSE· Last Trade: Jun 21st, 7:45 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	72.11	72.16	71.43	71.57	402,232	71.57
6/17/2026	72.95	73.13	71.78	72.07	314,027	72.07
6/16/2026	73.38	73.80	72.82	73.34	113,672	73.34
6/15/2026	73.02	73.26	72.71	73.16	587,511	73.16
6/12/2026	73.63	73.94	73.41	73.88	900,955	73.88
6/10/2026	73.06	73.89	72.91	73.73	363,029	73.73
6/09/2026	71.36	72.72	71.18	72.50	540,543	72.50
6/08/2026	71.47	71.78	71.29	71.37	234,153	71.37
6/05/2026	70.65	72.59	70.65	71.89	845,960	71.89
6/04/2026	71.30	71.36	70.11	70.25	153,393	70.25
6/03/2026	70.17	70.95	70.17	70.39	175,408	70.39
6/02/2026	70.11	70.54	69.97	70.22	210,702	70.22
6/01/2026	70.69	70.74	70.09	70.21	339,157	70.21
5/29/2026	71.87	71.87	71.05	71.11	258,363	71.11
5/28/2026	72.52	72.74	72.11	72.18	134,791	72.18
5/27/2026	71.99	73.06	71.98	72.61	246,604	72.61
5/26/2026	72.70	72.83	71.72	71.72	116,152	71.72
5/22/2026	72.55	73.02	72.47	72.88	103,665	72.88
5/21/2026	72.19	72.50	71.65	72.50	263,426	72.50
5/20/2026	72.56	72.85	72.12	72.45	1,602,243	72.45
5/19/2026	72.87	73.44	72.30	72.70	1,856,238	72.70
5/18/2026	72.20	72.92	72.20	72.88	228,707	72.88
5/15/2026	72.90	72.91	72.17	72.23	173,370	72.23
5/14/2026	72.54	72.86	72.38	72.49	108,584	72.49
5/13/2026	72.07	72.85	72.01	72.28	139,696	72.28
5/12/2026	71.51	72.68	71.05	72.21	119,956	72.21
5/11/2026	71.42	71.42	70.91	71.30	143,781	71.30
5/08/2026	71.49	71.82	71.30	71.32	210,165	71.32
5/07/2026	71.26	71.39	70.53	71.08	320,971	71.08
5/06/2026	71.50	71.64	71.13	71.44	186,778	71.44
5/05/2026	71.00	71.72	70.71	71.42	198,745	71.42
5/04/2026	71.17	71.72	70.86	71.11	174,095	71.11
5/01/2026	72.18	72.32	71.38	71.65	177,259	71.65
4/30/2026	71.24	71.92	71.20	71.77	173,410	71.77
4/29/2026	70.89	71.31	70.62	70.96	136,877	70.96
4/28/2026	71.13	71.65	70.89	71.17	139,903	71.17
4/27/2026	70.44	70.91	70.09	70.11	131,224	70.11
4/24/2026	71.16	71.22	70.39	70.64	171,495	70.64
4/23/2026	69.76	70.92	69.76	70.70	188,237	70.70
4/22/2026	69.30	69.86	69.20	69.41	255,956	69.41
4/21/2026	69.94	69.98	69.02	69.03	189,698	69.03
4/20/2026	70.28	70.46	69.64	69.89	149,473	69.89
4/17/2026	69.39	70.29	69.36	70.24	186,760	70.24
4/16/2026	69.19	69.84	69.12	69.60	314,764	69.60
4/15/2026	69.76	69.83	68.92	69.22	449,591	69.22
4/14/2026	69.81	70.23	69.53	69.92	315,165	69.92
4/13/2026	70.58	70.58	69.66	70.15	317,656	70.15
4/10/2026	71.21	71.21	70.49	70.67	283,669	70.67
4/09/2026	70.25	71.32	70.25	71.17	252,239	71.17
4/08/2026	69.69	70.67	69.40	70.67	513,701	70.67
4/07/2026	70.27	70.47	69.44	69.56	403,243	69.56
4/06/2026	69.88	70.26	69.61	70.25	436,798	70.25
4/02/2026	69.59	69.99	69.38	69.95	248,997	69.95
4/01/2026	69.77	69.84	68.83	69.57	1,210,883	69.57
3/31/2026	70.13	70.20	69.38	70.03	561,490	70.03
3/30/2026	69.96	70.55	69.67	69.96	2,514,367	69.96
3/27/2026	69.41	70.17	69.20	69.70	635,967	69.70
3/26/2026	69.85	70.31	69.28	69.31	456,890	69.31
3/25/2026	69.62	69.92	68.98	69.83	453,078	69.83
3/24/2026	69.16	70.11	69.11	69.47	406,397	69.47
3/23/2026	70.00	70.00	69.31	69.43	1,130,012	69.43