iShares US Consumer Stapl... (IYK)
AMEX: IYK
· Real-Time Price · USD
67.41
-0.51 (-0.75%)
At close: Oct 06, 2025, 3:59 PM
67.30
-0.16%
After-hours: Oct 06, 2025, 06:00 PM EDT
IYK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 67.93 | 68.25 | 67.90 | 67.92 | 67.92 | -0.18% | 129,809 |
| Oct 2, 2025 | 68.06 | 68.38 | 67.95 | 68.04 | 68.04 | -0.51% | 252,500 |
| Oct 1, 2025 | 68.42 | 68.48 | 68.06 | 68.39 | 68.39 | 0.00% | 199,646 |
| Sep 30, 2025 | 68.19 | 68.54 | 68.13 | 68.39 | 68.39 | 0.28% | 127,500 |
| Sep 29, 2025 | 68.23 | 68.23 | 67.81 | 68.20 | 68.20 | 0.18% | 107,300 |
| Sep 26, 2025 | 67.76 | 68.11 | 67.76 | 68.08 | 68.08 | 0.64% | 85,340 |
| Sep 25, 2025 | 68.76 | 68.80 | 67.64 | 67.65 | 67.65 | -1.13% | 137,608 |
| Sep 24, 2025 | 68.18 | 68.70 | 68.18 | 68.42 | 68.42 | 0.16% | 184,715 |
| Sep 23, 2025 | 67.72 | 68.34 | 67.72 | 68.31 | 68.31 | 0.90% | 112,800 |
| Sep 22, 2025 | 68.25 | 68.25 | 67.60 | 67.70 | 67.70 | -1.05% | 220,500 |
| Sep 19, 2025 | 68.53 | 68.62 | 68.36 | 68.42 | 68.42 | 0.09% | 144,807 |
| Sep 18, 2025 | 68.70 | 68.80 | 68.32 | 68.36 | 68.36 | -1.03% | 261,400 |
| Sep 17, 2025 | 68.70 | 69.46 | 68.69 | 69.07 | 69.07 | 0.74% | 202,625 |
| Sep 16, 2025 | 68.36 | 68.77 | 68.28 | 68.56 | 68.56 | -0.19% | 211,600 |
| Sep 15, 2025 | 69.76 | 69.83 | 68.69 | 68.69 | 68.24 | -1.66% | 122,907 |
| Sep 12, 2025 | 70.05 | 70.25 | 69.75 | 69.85 | 69.39 | -0.44% | 109,924 |
| Sep 11, 2025 | 69.75 | 70.39 | 69.62 | 70.16 | 69.70 | 0.88% | 196,425 |
| Sep 10, 2025 | 69.68 | 69.80 | 69.06 | 69.55 | 69.10 | -0.51% | 274,800 |
| Sep 9, 2025 | 69.47 | 70.01 | 69.38 | 69.91 | 69.45 | 0.53% | 210,200 |
| Sep 8, 2025 | 69.89 | 69.89 | 69.15 | 69.54 | 69.09 | -0.74% | 233,216 |
Page 1 of 136