Get the Stockscreener App
76.16
0.51%
0.39
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), adjusted for splits and dividends, show that the latest closing stock price as of October 15, 2026, is $76.16.
- Ishares U S Consumer Staples Etf all-time high stock price is $78.33, occurred on July 28, 2026.
- The lowest Ishares U S Consumer Staples Etf stock price recorded was $28.16 on August 24, 2015. Since then, Ishares U S Consumer Staples Etf's stock price has risen over 170.45% to $76.16 now.
- The 52-week high stock price for IYK is $78.33, representing a 2.85% increase from the current share price, occurred on July 28, 2026.
- The 52-week low stock price for IYK is $65.21, indicating a -14.38% 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 $65.30. The stock closed the year at $66.92, a gain of over 2.48% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $77.63 | $76.03 | $1.60 | 306,265.0 | +0.51% |
| Oct 14, 2026 | $75.81 | $74.70 | $1.11 | 188,493.0 | +1.96% |
| Oct 13, 2026 | $74.90 | $73.96 | $0.94 | 173,865.0 | -0.03% |
| Oct 12, 2026 | $74.34 | $73.59 | $0.75 | 269,860.0 | +1.24% |
| Oct 09, 2026 | $73.56 | $73.18 | $0.3803 | 161,527.0 | -0.10% |
| Oct 08, 2026 | $73.70 | $72.15 | $1.55 | 2,110,903.0 | +2.24% |
| Oct 07, 2026 | $72.53 | $71.87 | $0.66 | 230,600.0 | -0.13% |
| Oct 06, 2026 | $72.39 | $71.78 | $0.61 | 241,180.0 | +0.50% |
| Oct 05, 2026 | $71.64 | $70.60 | $1.04 | 182,172.0 | +1.00% |
| Oct 02, 2026 | $71.09 | $70.57 | $0.52 | 339,027.0 | +0.33% |
| Oct 01, 2026 | $70.99 | $70.54 | $0.45 | 677,778.0 | -0.07% |
| Sep 30, 2026 | $72.00 | $70.72 | $1.28 | 295,612.0 | -1.44% |
| Sep 29, 2026 | $71.76 | $71.19 | $0.57 | 380,546.0 | -0.10% |
| Sep 28, 2026 | $72.04 | $71.31 | $0.73 | 511,303.0 | +0.10% |
| Sep 25, 2026 | $71.78 | $71.19 | $0.595 | 253,062.0 | +0.10% |
| Sep 24, 2026 | $72.81 | $71.67 | $1.14 | 3,115,971.0 | -0.65% |
| Sep 23, 2026 | $72.77 | $71.98 | $0.79 | 125,991.0 | -0.41% |
| Sep 22, 2026 | $72.69 | $72.22 | $0.47 | 81,121.0 | +0.76% |
| Sep 21, 2026 | $72.32 | $71.83 | $0.49 | 89,747.0 | -0.65% |
| Sep 18, 2026 | $72.67 | $72.26 | $0.41 | 304,815.0 | -0.90% |
| Sep 17, 2026 | $73.34 | $72.75 | $0.59 | 87,738.0 | -0.19% |
| Sep 16, 2026 | $73.86 | $73.15 | $0.71 | 92,853.0 | -0.64% |
| Sep 15, 2026 | $73.79 | $73.12 | $0.665 | 141,011.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $77.63 | $70.54 | $7.09 | 4,881,670.0 | +7.68% |
| Sep, 2026 | $75.96 | $70.72 | $5.23 | 7,155,573.0 | -5.26% |
| 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% |
0.44%
1.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):