iShares U.S. Consumer Staples ETF (IYK)

Last Price73.04

Change+0.38 (0.52%)

NYSE· Last Trade: Jul 1st, 10:50 AM EDT

Historical Prices For iShares U.S. Consumer Staples ETF (IYK)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	73.27	73.30	72.53	72.66	209,363	72.66
6/29/2026	73.66	73.81	73.14	73.52	242,310	73.52
6/26/2026	73.41	73.89	73.25	73.65	172,903	73.65
6/25/2026	72.64	73.64	72.64	72.90	215,565	72.90
6/24/2026	72.66	73.25	72.46	72.90	206,720	72.90
6/23/2026	72.21	72.51	71.70	72.42	217,511	72.42
6/22/2026	71.59	71.83	71.05	71.08	361,264	71.08
6/18/2026	72.11	72.16	71.43	71.57	402,232	71.57
6/17/2026	72.95	73.13	71.78	72.07	314,027	72.07
6/16/2026	73.38	73.80	72.82	73.34	113,672	73.34
6/15/2026	73.02	73.26	72.71	73.16	587,511	73.16
6/12/2026	73.63	73.94	73.41	73.88	900,955	73.46
6/11/2026	73.84	74.11	73.35	73.37	300,885	72.96
6/10/2026	73.06	73.89	72.91	73.73	363,029	73.31
6/09/2026	71.36	72.72	71.18	72.50	540,543	72.09
6/08/2026	71.47	71.78	71.29	71.37	234,153	70.97
6/05/2026	70.65	72.59	70.65	71.89	845,960	71.48
6/04/2026	71.30	71.36	70.11	70.25	153,393	69.85
6/03/2026	70.17	70.95	70.17	70.39	175,408	69.99
6/02/2026	70.11	70.54	69.97	70.22	210,702	69.82
6/01/2026	70.69	70.74	70.09	70.21	339,157	69.81
5/29/2026	71.87	71.87	71.05	71.11	258,363	70.71
5/28/2026	72.52	72.74	72.11	72.18	134,791	71.77
5/27/2026	71.99	73.06	71.98	72.61	246,604	72.20
5/26/2026	72.70	72.83	71.72	71.72	116,152	71.32
5/22/2026	72.55	73.02	72.47	72.88	103,665	72.47
5/21/2026	72.19	72.50	71.65	72.50	263,426	72.09
5/20/2026	72.56	72.85	72.12	72.45	1,602,243	72.04
5/19/2026	72.87	73.44	72.30	72.70	1,856,238	72.29
5/18/2026	72.20	72.92	72.20	72.88	228,707	72.47
5/15/2026	72.90	72.91	72.17	72.23	173,370	71.82
5/14/2026	72.54	72.86	72.38	72.49	108,584	72.08
5/13/2026	72.07	72.85	72.01	72.28	139,696	71.87
5/12/2026	71.51	72.68	71.05	72.21	119,956	71.80
5/11/2026	71.42	71.42	70.91	71.30	143,781	70.90
5/08/2026	71.49	71.82	71.30	71.32	210,165	70.92
5/07/2026	71.26	71.39	70.53	71.08	320,971	70.68
5/06/2026	71.50	71.64	71.13	71.44	186,778	71.04
5/05/2026	71.00	71.72	70.71	71.42	198,745	71.02
5/04/2026	71.17	71.72	70.86	71.11	174,095	70.71
5/01/2026	72.18	72.32	71.38	71.65	177,259	71.25
4/30/2026	71.24	71.92	71.20	71.77	173,410	71.36
4/29/2026	70.89	71.31	70.62	70.96	136,877	70.56
4/28/2026	71.13	71.65	70.89	71.17	139,903	70.77
4/27/2026	70.44	70.91	70.09	70.11	131,224	69.71
4/24/2026	71.16	71.22	70.39	70.64	171,495	70.24
4/23/2026	69.76	70.92	69.76	70.70	188,237	70.30
4/22/2026	69.30	69.86	69.20	69.41	255,956	69.02
4/21/2026	69.94	69.98	69.02	69.03	189,698	68.64
4/20/2026	70.28	70.46	69.64	69.89	149,473	69.50
4/17/2026	69.39	70.29	69.36	70.24	186,760	69.84
4/16/2026	69.19	69.84	69.12	69.60	314,764	69.21
4/15/2026	69.76	69.83	68.92	69.22	449,591	68.83
4/14/2026	69.81	70.23	69.53	69.92	315,165	69.53
4/13/2026	70.58	70.58	69.66	70.15	317,656	69.75
4/10/2026	71.21	71.21	70.49	70.67	283,669	70.27
4/09/2026	70.25	71.32	70.25	71.17	252,239	70.77
4/08/2026	69.69	70.67	69.40	70.67	513,701	70.27
4/07/2026	70.27	70.47	69.44	69.56	403,243	69.17
4/06/2026	69.88	70.26	69.61	70.25	436,798	69.85
4/02/2026	69.59	69.99	69.38	69.95	248,997	69.56
4/01/2026	69.77	69.84	68.83	69.57	1,210,883	69.18