iShares U.S. Consumer Staples ETF (IYK)

Last Price72.88

Change+0.38 (0.52%)

NYSE· Last Trade: May 25th, 6:11 PM EDT

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

Date Range:

2026-02-25 - 2026-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/20/2026	69.95	70.14	69.07	69.26	741,468	69.26
3/19/2026	70.38	70.76	69.92	69.94	605,659	69.94
3/18/2026	71.78	71.78	70.47	70.47	498,859	70.47
3/17/2026	72.91	73.06	72.27	72.29	352,178	72.29
3/16/2026	73.21	73.49	72.86	72.86	289,516	72.52
3/13/2026	72.84	73.16	72.64	72.77	311,971	72.43
3/12/2026	72.20	73.04	72.06	72.42	522,145	72.09
3/11/2026	73.15	73.15	71.90	72.54	436,954	72.21
3/10/2026	73.55	73.89	73.03	73.34	396,329	73.00
3/09/2026	72.88	73.86	72.54	73.67	500,327	73.33
3/06/2026	72.88	73.28	72.32	73.24	390,281	72.90
3/05/2026	74.15	74.19	72.98	73.21	626,370	72.87
3/04/2026	75.47	75.47	74.60	74.82	565,007	74.47
3/03/2026	76.25	76.27	74.91	75.46	1,450,845	75.11
3/02/2026	77.29	77.51	76.70	76.77	713,373	76.42
2/27/2026	76.88	77.70	76.88	77.64	489,020	77.28
2/26/2026	76.83	77.11	76.55	76.72	1,177,264	76.37