iShares US Consumer Staples ETF (IYK) Historical Stock Data
65.81 ↑0.84 (1.29%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IYK is down -0.01% a day on average. There have been 16 days where iShares US Consumer Staples ETF closed green and 14 days where IYK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 64.82 | 65.81 | ↑$0.99 (1.53%) | 64.82 | 65.81 | 86.67K |
| 2024-04-18 | 64.62 | 64.97 | ↑$0.35 (0.54%) | 64.62 | 65.05 | 106.02K |
| 2024-04-17 | 64.44 | 64.52 | ↑$0.08 (0.12%) | 64.16 | 64.58 | 79.20K |
| 2024-04-16 | 64.27 | 64.24 | ↓$0.03 (-0.05%) | 64.16 | 64.48 | 81.94K |
| 2024-04-15 | 64.53 | 64.04 | ↓$0.49 (-0.76%) | 63.95 | 64.66 | 66.71K |
| 2024-04-12 | 64.57 | 64.16 | ↓$0.41 (-0.63%) | 64.08 | 64.75 | 346.52K |
| 2024-04-11 | 65.47 | 64.83 | ↓$0.64 (-0.98%) | 64.78 | 65.47 | 54.72K |
| 2024-04-10 | 65.30 | 65.29 | ↓$0.01 (-0.02%) | 65.01 | 65.43 | 58.93K |
| 2024-04-09 | 65.77 | 65.80 | ↑$0.03 (0.05%) | 65.44 | 65.81 | 43.97K |
| 2024-04-08 | 65.54 | 65.60 | ↑$0.06 (0.09%) | 65.53 | 65.78 | 40.46K |
| 2024-04-05 | 65.54 | 65.61 | ↑$0.07 (0.11%) | 65.35 | 65.79 | 53.57K |
| 2024-04-04 | 66.15 | 65.56 | ↓$0.59 (-0.89%) | 65.53 | 66.23 | 166.48K |
| 2024-04-03 | 66.57 | 65.96 | ↓$0.61 (-0.92%) | 65.90 | 66.59 | 52.54K |
| 2024-04-02 | 66.86 | 66.71 | ↓$0.15 (-0.22%) | 66.58 | 67.06 | 87.28K |
| 2024-04-01 | 67.61 | 67.14 | ↓$0.47 (-0.70%) | 67.10 | 67.61 | 60.74K |
| 2024-03-28 | 67.68 | 67.63 | ↓$0.05 (-0.07%) | 67.59 | 67.85 | 54.49K |
| 2024-03-27 | 67.22 | 67.54 | ↑$0.32 (0.48%) | 67.22 | 67.58 | 52.90K |
| 2024-03-26 | 66.88 | 66.89 | ↑$0.01 (0.01%) | 66.79 | 67.01 | 47.66K |
| 2024-03-25 | 66.99 | 66.80 | ↓$0.19 (-0.28%) | 66.72 | 67.14 | 73.02K |
| 2024-03-22 | 67.06 | 66.94 | ↓$0.12 (-0.18%) | 66.91 | 67.21 | 69.50K |
| 2024-03-21 | 67.09 | 67.06 | ↓$0.03 (-0.04%) | 66.78 | 67.25 | 72.25K |
| 2024-03-20 | 67.27 | 67.33 | ↑$0.06 (0.09%) | 67.07 | 67.44 | 63.90K |
| 2024-03-19 | 66.98 | 67.25 | ↑$0.27 (0.40%) | 66.98 | 67.29 | 68.93K |
| 2024-03-18 | 66.56 | 66.89 | ↑$0.33 (0.50%) | 66.56 | 67.19 | 51.13K |
| 2024-03-15 | 66.15 | 66.46 | ↑$0.31 (0.47%) | 66.00 | 66.53 | 65.02K |
| 2024-03-14 | 66.69 | 66.39 | ↓$0.30 (-0.45%) | 66.15 | 66.70 | 87.05K |
| 2024-03-13 | 66.53 | 66.63 | ↑$0.10 (0.15%) | 66.53 | 66.80 | 49.77K |
| 2024-03-12 | 66.31 | 66.36 | ↑$0.05 (0.08%) | 66.17 | 66.50 | 78.58K |
| 2024-03-11 | 65.81 | 66.23 | ↑$0.42 (0.64%) | 65.81 | 66.32 | 83.74K |
| 2024-03-08 | 65.36 | 65.71 | ↑$0.35 (0.54%) | 65.20 | 65.88 | 159.59K |
Create an account or log in to view more rows.
$IYK not worrying
$IYK slap the ask.
$IYK watch for another rejection up here
$IYK who loaded up??
$IYK just hold no panic
$IYK looking good today??
$IYK buy more doomers!!!
$IYK Any red I see I shall buy
$IYK to the moon!!! lfG
$IYK hello
please hold.