Get the Stockscreener App
71.44
0.25%
-0.18
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 August 22, 2025, is $71.44.
- 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 21.00% to $71.44 now.
- The 52-week high stock price for IYK is $73.25, representing a 2.53% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for IYK is $63.18, indicating a -11.56% decrease from the current share price, occurred on January 10, 2025.
- The closing price of Ishares U S Consumer Staples Etf (IYK) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $72.19 | $71.26 | $0.93 | 198,794.0 | -0.25% |
| Aug 21, 2025 | $71.67 | $71.28 | $0.39 | 117,782.0 | -0.08% |
| Aug 20, 2025 | $72.24 | $71.27 | $0.97 | 181,488.0 | +0.92% |
| Aug 19, 2025 | $71.05 | $70.20 | $0.85 | 156,084.0 | +1.21% |
| Aug 18, 2025 | $70.55 | $70.12 | $0.43 | 193,506.0 | -0.04% |
| Aug 15, 2025 | $70.50 | $69.94 | $0.5602 | 220,616.0 | +0.40% |
| Aug 14, 2025 | $70.34 | $69.75 | $0.59 | 328,035.0 | -0.65% |
| Aug 13, 2025 | $70.53 | $69.95 | $0.5805 | 162,843.0 | +0.34% |
| Aug 12, 2025 | $70.21 | $69.85 | $0.36 | 337,603.0 | +0.04% |
| Aug 11, 2025 | $70.27 | $69.65 | $0.62 | 241,564.0 | +0.17% |
| Aug 08, 2025 | $70.10 | $69.65 | $0.45 | 164,436.0 | +0.46% |
| Aug 07, 2025 | $69.79 | $69.06 | $0.73 | 218,561.0 | +0.46% |
| Aug 06, 2025 | $69.69 | $68.61 | $1.08 | 158,747.0 | +0.76% |
| Aug 05, 2025 | $69.32 | $68.81 | $0.51 | 300,449.0 | -0.09% |
| Aug 04, 2025 | $69.03 | $68.60 | $0.43 | 247,284.0 | +0.31% |
| Aug 01, 2025 | $69.22 | $68.66 | $0.56 | 689,482.0 | +0.31% |
| Jul 31, 2025 | $69.22 | $68.37 | $0.85 | 229,589.0 | -1.27% |
| Jul 30, 2025 | $70.02 | $69.17 | $0.85 | 122,100.0 | -0.72% |
| Jul 29, 2025 | $69.98 | $69.00 | $0.98 | 141,372.0 | +0.94% |
| Jul 28, 2025 | $69.88 | $69.10 | $0.78 | 147,725.0 | -1.31% |
| Jul 25, 2025 | $70.24 | $69.79 | $0.4481 | 99,555.0 | +0.10% |
| Jul 24, 2025 | $70.55 | $69.96 | $0.59 | 173,597.0 | -0.64% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $72.24 | $68.60 | $3.64 | 4,116,068.0 | +4.32% |
| 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% |
Ishares U S Consumer Staples Etf Stock (IYK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $64.72 | $62.36 | $2.36 | 3,517,767.0 | +0.67% |
| Nov, 2023 | $63.52 | $60.94 | $2.58 | 3,474,714.0 | +3.76% |
| Oct, 2023 | $62.11 | $59.04 | $3.07 | 4,518,672.0 | -1.59% |
| Sep, 2023 | $65.76 | $61.94 | $3.82 | 5,777,112.0 | -5.07% |
| Aug, 2023 | $68.70 | $64.91 | $3.79 | 3,929,682.0 | -3.82% |
| Jul, 2023 | $68.62 | $65.85 | $2.77 | 4,030,392.0 | +1.99% |
| Jun, 2023 | $67.03 | $64.73 | $2.29 | 4,832,589.0 | +2.73% |
| May, 2023 | $69.43 | $64.59 | $4.84 | 3,705,360.0 | -5.87% |
| Apr, 2023 | $69.05 | $66.28 | $2.77 | 2,692,368.0 | +3.96% |
| Mar, 2023 | $66.41 | $63.28 | $3.13 | 4,373,514.0 | +3.15% |
| Feb, 2023 | $66.62 | $64.37 | $2.26 | 4,855,794.0 | -2.54% |
| Jan, 2023 | $68.66 | $64.61 | $4.05 | 6,090,669.0 | -2.27% |
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):