iShares US Consumer Staples ETF (IYK) Historical Stock Data
67.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYK is down -0.05% a day on average. There have been 14 days where iShares US Consumer Staples ETF closed green and 16 days where IYK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 66.97 | 67.34 | ↑$0.36 (0.55%) | 66.97 | 67.40 | 121.76K |
| 2025-12-23 | 67.07 | 66.99 | ↓$0.08 (-0.13%) | 66.75 | 67.10 | 118.71K |
| 2025-12-22 | 66.84 | 67.12 | ↑$0.29 (0.43%) | 66.84 | 67.31 | 170.87K |
| 2025-12-19 | 67.34 | 67.05 | ↓$0.29 (-0.43%) | 67.05 | 67.50 | 212.29K |
| 2025-12-18 | 67.53 | 67.32 | ↓$0.21 (-0.31%) | 67.31 | 67.80 | 205.95K |
| 2025-12-17 | 67.60 | 67.75 | ↑$0.15 (0.22%) | 67.52 | 67.92 | 264.49K |
| 2025-12-16 | 68.07 | 67.46 | ↓$0.61 (-0.90%) | 67.44 | 68.08 | 244.20K |
| 2025-12-15 | 68.13 | 68.55 | ↑$0.42 (0.62%) | 68.13 | 68.64 | 163.95K |
| 2025-12-12 | 67.55 | 67.95 | ↑$0.40 (0.59%) | 67.49 | 67.97 | 260.29K |
| 2025-12-11 | 67.35 | 67.37 | ↑$0.02 (0.03%) | 67.29 | 67.77 | 168.55K |
| 2025-12-10 | 66.95 | 67.14 | ↑$0.19 (0.28%) | 66.89 | 67.18 | 391.92K |
| 2025-12-09 | 66.86 | 66.72 | ↓$0.14 (-0.21%) | 66.65 | 67.18 | 213.94K |
| 2025-12-08 | 66.85 | 66.56 | ↓$0.29 (-0.43%) | 66.41 | 66.85 | 621.95K |
| 2025-12-05 | 67.27 | 66.98 | ↓$0.29 (-0.43%) | 66.92 | 67.47 | 99.98K |
| 2025-12-04 | 67.63 | 67.32 | ↓$0.31 (-0.46%) | 66.97 | 67.81 | 1.54M |
| 2025-12-03 | 68.27 | 67.67 | ↓$0.60 (-0.88%) | 67.59 | 68.76 | 151.64K |
| 2025-12-02 | 68.84 | 68.15 | ↓$0.69 (-1.00%) | 67.74 | 68.84 | 344.01K |
| 2025-12-01 | 69.36 | 69.08 | ↓$0.28 (-0.40%) | 69.01 | 69.52 | 180.82K |
| 2025-11-28 | 69.11 | 69.41 | ↑$0.30 (0.43%) | 69.11 | 69.48 | 102.85K |
| 2025-11-26 | 68.86 | 69.22 | ↑$0.36 (0.52%) | 68.86 | 69.44 | 164.63K |
| 2025-11-25 | 68.24 | 68.91 | ↑$0.67 (0.98%) | 68.24 | 68.94 | 256.77K |
| 2025-11-24 | 68.61 | 68.02 | ↓$0.59 (-0.86%) | 67.81 | 68.68 | 352.90K |
| 2025-11-21 | 67.98 | 68.74 | ↑$0.76 (1.12%) | 67.98 | 69.07 | 427.76K |
| 2025-11-20 | 67.80 | 67.82 | ↑$0.02 (0.03%) | 67.59 | 68.01 | 330.32K |
| 2025-11-19 | 68.00 | 67.82 | ↓$0.18 (-0.26%) | 67.61 | 68.07 | 224.82K |
| 2025-11-18 | 67.81 | 68.16 | ↑$0.35 (0.52%) | 67.59 | 68.24 | 399.03K |
| 2025-11-17 | 67.91 | 67.54 | ↓$0.37 (-0.54%) | 67.53 | 68.24 | 273.64K |
| 2025-11-14 | 68.21 | 67.95 | ↓$0.26 (-0.38%) | 67.68 | 68.45 | 243.43K |
| 2025-11-13 | 67.96 | 68.01 | ↑$0.05 (0.07%) | 67.81 | 68.40 | 226.14K |
| 2025-11-12 | 68.19 | 68.00 | ↓$0.19 (-0.28%) | 68.00 | 68.44 | 425.22K |
Create an account or log in to view more rows.
$IYK I love you!
$IYK Just buy and hold
$IYK flow comin
$IYK Who’s still buying calls?
$IYK shaking weak hands that’s all
$IYK C'mon
do a spike!!
$IYK I hope I never have to work for anyone again after this
$IYK let’s go!! Squeeze time
$IYK Bull flag forming?
$IYK the end is near