iShares US Consumer Stapl... (IYK)
AMEX: IYK
· Real-Time Price · USD
69.54
-0.37 (-0.53%)
At close: Sep 10, 2025, 3:59 PM
69.55
0.01%
After-hours: Sep 10, 2025, 05:29 PM EDT
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 69.47 | 70.01 | 69.38 | 69.91 | 69.91 | 0.53% | 210,179 |
| Sep 8, 2025 | 69.89 | 69.89 | 69.15 | 69.54 | 69.54 | -0.74% | 233,216 |
| Sep 5, 2025 | 69.90 | 70.37 | 69.67 | 70.06 | 70.06 | 0.19% | 237,429 |
| Sep 4, 2025 | 70.11 | 70.42 | 69.77 | 69.93 | 69.93 | -0.16% | 227,603 |
| Sep 3, 2025 | 70.07 | 70.36 | 69.48 | 70.04 | 70.04 | -0.53% | 445,900 |
| Sep 2, 2025 | 70.48 | 70.85 | 70.15 | 70.41 | 70.41 | 0.10% | 165,407 |
| Aug 29, 2025 | 69.86 | 70.35 | 69.80 | 70.34 | 70.34 | 0.95% | 119,139 |
| Aug 28, 2025 | 70.05 | 70.05 | 69.37 | 69.68 | 69.68 | -0.54% | 105,438 |
| Aug 27, 2025 | 69.89 | 70.11 | 69.80 | 70.06 | 70.06 | 0.16% | 104,800 |
| Aug 26, 2025 | 70.19 | 70.32 | 69.84 | 69.95 | 69.95 | -0.51% | 173,700 |
| Aug 25, 2025 | 71.20 | 71.22 | 70.25 | 70.31 | 70.31 | -1.58% | 116,727 |
| Aug 22, 2025 | 71.86 | 72.19 | 71.26 | 71.44 | 71.44 | -0.25% | 198,910 |
| Aug 21, 2025 | 71.43 | 71.67 | 71.28 | 71.62 | 71.62 | -0.08% | 117,800 |
| Aug 20, 2025 | 71.27 | 72.24 | 71.27 | 71.68 | 71.68 | 0.92% | 181,513 |
| Aug 19, 2025 | 70.30 | 71.05 | 70.20 | 71.03 | 71.03 | 1.21% | 156,100 |
| Aug 18, 2025 | 70.24 | 70.55 | 70.12 | 70.18 | 70.18 | -0.04% | 193,608 |
| Aug 15, 2025 | 70.24 | 70.51 | 69.94 | 70.21 | 70.21 | 0.40% | 220,726 |
| Aug 14, 2025 | 70.20 | 70.34 | 69.75 | 69.93 | 69.93 | -0.65% | 328,039 |
| Aug 13, 2025 | 70.15 | 70.53 | 69.95 | 70.39 | 70.39 | 0.34% | 162,850 |
| Aug 12, 2025 | 70.12 | 70.21 | 69.85 | 70.15 | 70.15 | 0.04% | 337,900 |