Get the Stockscreener App
74.47
0.88%
-0.66
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 September 04, 2026, is $74.47.
- 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 26.13% to $74.47 now.
- The 52-week high stock price for IYK is $78.33, representing a 5.18% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for IYK is $65.21, indicating a -12.43% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $74.98 | $74.41 | $0.57 | 104,190.0 | -0.88% |
| Sep 03, 2026 | $75.47 | $74.87 | $0.595 | 84,986.0 | -0.54% |
| Sep 02, 2026 | $75.96 | $75.00 | $0.96 | 98,240.0 | +0.61% |
| Sep 01, 2026 | $75.82 | $74.94 | $0.885 | 119,452.0 | +0.56% |
| Aug 31, 2026 | $75.01 | $74.50 | $0.51 | 118,521.0 | -0.67% |
| Aug 28, 2026 | $75.31 | $74.94 | $0.37 | 74,918.0 | +0.63% |
| Aug 27, 2026 | $75.33 | $74.69 | $0.64 | 112,549.0 | -1.43% |
| Aug 26, 2026 | $76.22 | $75.77 | $0.45 | 92,440.0 | -0.30% |
| Aug 25, 2026 | $76.05 | $75.52 | $0.53 | 134,585.0 | -0.30% |
| Aug 24, 2026 | $76.38 | $75.73 | $0.65 | 122,210.0 | +1.21% |
| Aug 21, 2026 | $75.40 | $74.96 | $0.44 | 169,731.0 | +0.45% |
| Aug 20, 2026 | $75.59 | $74.65 | $0.94 | 138,472.0 | -0.12% |
| Aug 19, 2026 | $75.47 | $74.55 | $0.915 | 152,507.0 | +0.85% |
| Aug 18, 2026 | $74.82 | $74.04 | $0.78 | 178,311.0 | +1.09% |
| Aug 17, 2026 | $74.38 | $73.55 | $0.83 | 155,134.0 | -1.60% |
| Aug 14, 2026 | $74.88 | $74.29 | $0.59 | 87,762.0 | +0.55% |
| Aug 13, 2026 | $74.84 | $74.28 | $0.565 | 113,060.0 | +0.76% |
| Aug 12, 2026 | $74.08 | $73.44 | $0.64 | 134,664.0 | -0.31% |
| Aug 11, 2026 | $74.44 | $73.72 | $0.72 | 140,711.0 | -0.12% |
| Aug 10, 2026 | $74.50 | $73.94 | $0.565 | 151,746.0 | -0.35% |
| Aug 07, 2026 | $74.63 | $73.87 | $0.76 | 498,569.0 | -0.13% |
| Aug 06, 2026 | $75.52 | $74.10 | $1.42 | 278,417.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $75.96 | $74.41 | $1.55 | 511,058.0 | -0.25% |
| Aug, 2026 | $76.38 | $73.44 | $2.94 | 3,858,578.0 | -0.03% |
| Jul, 2026 | $78.33 | $72.72 | $5.61 | 4,033,146.0 | +2.78% |
| Jun, 2026 | $74.11 | $69.97 | $4.14 | 7,103,551.0 | +2.18% |
| May, 2026 | $73.44 | $70.53 | $2.91 | 6,762,097.0 | -0.92% |
| 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% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):