Get the Stockscreener App
71.42
0.44%
0.31
After Hours:
71.43
0.01
+0.01%
Ishares U S Consumer Staples Etf Stock (IYK) Price History
The historical daily chart and data for Ishares U S Consumer Staples Etf stock (IYK), show that the latest closing stock price as of May 05, 2026, is $71.42.
- Ishares U S Consumer Staples Etf all-time high stock price is $215.41, occurred on April 21, 2022.
- The lowest Ishares U S Consumer Staples Etf stock price recorded was $59.04 on October 06, 2023. Since then, Ishares U S Consumer Staples Etf's stock price has risen over 20.97% to $71.42 now.
- The 52-week high stock price for IYK is $77.70, representing a 8.79% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for IYK is $65.21, indicating a -8.70% decrease from the current share price, occurred on January 08, 2026.
- The closing price of Ishares U S Consumer Staples Etf (IYK) stock in the beginning of 2025 was $200.31. The stock closed the year at $202.78, a gain of over 1.23% for the year.
The table below shows more information about IYK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $71.72 | $70.71 | $1.01 | 198,715.0 | +0.44% |
| May 04, 2026 | $71.72 | $70.86 | $0.865 | 173,994.0 | -0.75% |
| May 01, 2026 | $72.32 | $71.38 | $0.945 | 177,255.0 | -0.17% |
| Apr 30, 2026 | $71.92 | $71.20 | $0.72 | 173,410.0 | +1.14% |
| Apr 29, 2026 | $71.31 | $70.62 | $0.69 | 136,738.0 | -0.30% |
| Apr 28, 2026 | $71.65 | $70.89 | $0.76 | 139,884.0 | +1.51% |
| Apr 27, 2026 | $70.91 | $70.09 | $0.82 | 131,219.0 | -0.75% |
| Apr 24, 2026 | $71.22 | $70.39 | $0.83 | 171,393.0 | -0.08% |
| Apr 23, 2026 | $70.92 | $69.76 | $1.16 | 188,229.0 | +1.86% |
| Apr 22, 2026 | $69.86 | $69.20 | $0.66 | 255,729.0 | +0.55% |
| Apr 21, 2026 | $69.98 | $69.02 | $0.965 | 189,658.0 | -1.23% |
| Apr 20, 2026 | $70.46 | $69.64 | $0.8174 | 149,457.0 | -0.50% |
| Apr 17, 2026 | $70.29 | $69.36 | $0.93 | 186,701.0 | +0.92% |
| Apr 16, 2026 | $69.84 | $69.12 | $0.72 | 314,728.0 | +0.55% |
| Apr 15, 2026 | $69.83 | $68.92 | $0.91 | 448,955.0 | -1.00% |
| Apr 14, 2026 | $70.23 | $69.53 | $0.70 | 315,164.0 | -0.33% |
| Apr 13, 2026 | $70.58 | $69.66 | $0.92 | 317,564.0 | -0.74% |
| Apr 10, 2026 | $71.21 | $70.49 | $0.72 | 283,455.0 | -0.70% |
| Apr 09, 2026 | $71.32 | $70.25 | $1.07 | 252,033.0 | +0.71% |
| Apr 08, 2026 | $70.67 | $69.40 | $1.27 | 513,116.0 | +1.60% |
| Apr 07, 2026 | $70.47 | $69.44 | $1.03 | 400,182.0 | -0.98% |
Ishares U S Consumer Staples Etf Stock (IYK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Consumer Staples Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Consumer Staples Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Consumer Staples Etf Stock (IYK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $72.32 | $70.71 | $1.61 | 748,679.0 | -0.49% |
| Apr, 2026 | $71.92 | $68.83 | $3.09 | 6,464,029.0 | +2.48% |
| Mar, 2026 | $77.51 | $68.98 | $8.53 | 14,550,509.0 | -9.80% |
| Feb, 2026 | $77.70 | $71.22 | $6.48 | 9,079,466.0 | +8.63% |
| Jan, 2026 | $71.48 | $65.21 | $6.27 | 5,717,413.0 | +6.80% |
Ishares U S Consumer Staples Etf Stock (IYK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.56 | $66.41 | $3.16 | 5,847,184.0 | -2.98% |
| Nov, 2025 | $69.47 | $66.07 | $3.41 | 5,458,041.0 | +3.91% |
| Oct, 2025 | $69.89 | $66.43 | $3.46 | 4,948,985.0 | -2.32% |
| Sep, 2025 | $70.85 | $67.60 | $3.25 | 4,018,774.0 | -2.77% |
| Aug, 2025 | $72.24 | $68.60 | $3.64 | 4,536,295.0 | +2.72% |
| Jul, 2025 | $71.67 | $68.37 | $3.30 | 4,087,824.0 | -2.84% |
| Jun, 2025 | $71.60 | $69.55 | $2.05 | 4,615,951.0 | -1.67% |
| May, 2025 | $71.99 | $68.21 | $3.78 | 5,272,812.0 | +0.84% |
| Apr, 2025 | $73.01 | $66.76 | $6.25 | 7,601,531.0 | -0.68% |
| Mar, 2025 | $73.25 | $68.66 | $4.59 | 5,227,163.0 | +1.14% |
| Feb, 2025 | $71.24 | $65.33 | $5.91 | 4,552,815.0 | +6.63% |
| Jan, 2025 | $67.48 | $63.18 | $4.30 | 2,808,226.0 | +1.17% |
Ishares U S Consumer Staples Etf Stock (IYK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.82 | $65.12 | $5.70 | 1,784,914.0 | -7.90% |
| Nov, 2024 | $71.14 | $67.88 | $3.26 | 1,543,970.0 | +3.81% |
| Oct, 2024 | $71.00 | $68.27 | $2.73 | 1,339,654.0 | -3.19% |
| Sep, 2024 | $72.29 | $69.62 | $2.67 | 3,990,187.0 | -0.31% |
| Aug, 2024 | $70.80 | $67.92 | $2.88 | 2,296,849.0 | +4.26% |
| Jul, 2024 | $68.68 | $65.04 | $3.64 | 1,911,312.0 | +3.27% |
| Jun, 2024 | $67.56 | $65.19 | $2.37 | 1,006,140.0 | -1.67% |
| May, 2024 | $68.40 | $65.34 | $3.06 | 1,561,194.0 | -0.01% |
| Apr, 2024 | $67.76 | $63.95 | $3.81 | 2,321,935.0 | -1.11% |
| Mar, 2024 | $67.85 | $64.69 | $3.16 | 2,253,676.0 | +3.66% |
| Feb, 2024 | $65.89 | $63.68 | $2.21 | 1,756,554.0 | +1.20% |
| Jan, 2024 | $65.20 | $63.21 | $1.99 | 2,629,797.0 | +0.88% |
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):