iShares US Consumer Staples ETF IYK
80.52 USD +1.20 (+1.51%)
Regular-session close
79.50 -1.02 -1.27%
After hours · Nov 13, 5:32 PM ET
79.70 Day range 80.53
65.23 52-week range 80.52
- YTD
- +20.32%
- 1 year
- +18.39%
IYK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 79.87 | 80.53 | 79.70 | 80.52 | +1.20 | +1.51% | 192,851 |
| Nov 12, 2026 | 80.19 | 80.19 | 79.32 | 79.32 | -0.28 | -0.35% | 298,900 |
| Nov 11, 2026 | 78.74 | 79.64 | 78.53 | 79.60 | +0.19 | +0.24% | 930,600 |
| Nov 10, 2026 | 79.15 | 79.61 | 78.62 | 79.41 | +0.47 | +0.60% | 338,800 |
| Nov 9, 2026 | 78.63 | 79.08 | 78.13 | 78.94 | +0.53 | +0.68% | 330,100 |
| Nov 6, 2026 | 77.12 | 78.86 | 77.01 | 78.41 | -0.73 | -0.92% | 412,900 |
| Nov 5, 2026 | 80.42 | 81.01 | 79.11 | 79.14 | -0.64 | -0.80% | 720,400 |
| Nov 4, 2026 | 78.93 | 80.00 | 78.54 | 79.78 | +1.88 | +2.41% | 728,000 |
| Nov 3, 2026 | 78.32 | 78.32 | 77.72 | 77.90 | -1.04 | -1.32% | 941,700 |
| Nov 2, 2026 | 78.43 | 79.07 | 78.18 | 78.94 | +0.91 | +1.17% | 969,200 |
| Oct 30, 2026 | 78.67 | 79.17 | 77.91 | 78.03 | +0.84 | +1.09% | 1,887,900 |
| Oct 29, 2026 | 77.04 | 77.27 | 76.52 | 77.19 | +1.07 | +1.41% | 159,400 |
| Oct 28, 2026 | 75.91 | 76.50 | 75.84 | 76.12 | -0.32 | -0.42% | 177,500 |
| Oct 27, 2026 | 76.72 | 76.94 | 76.35 | 76.44 | -0.74 | -0.96% | 262,300 |
| Oct 26, 2026 | 77.28 | 77.79 | 76.92 | 77.18 | -0.17 | -0.22% | 322,800 |
| Oct 23, 2026 | 78.48 | 78.66 | 77.26 | 77.35 | -1.45 | -1.84% | 314,500 |
| Oct 22, 2026 | 77.46 | 78.87 | 77.41 | 78.80 | +2.16 | +2.82% | 656,200 |
| Oct 21, 2026 | 76.68 | 77.05 | 76.48 | 76.64 | -0.71 | -0.92% | 399,000 |
| Oct 20, 2026 | 77.08 | 77.59 | 76.92 | 77.35 | +0.62 | +0.81% | 4,277,800 |
| Oct 19, 2026 | 76.42 | 76.94 | 76.42 | 76.73 | -0.48 | -0.62% | 269,200 |
| Oct 16, 2026 | 76.65 | 77.26 | 76.65 | 77.21 | +1.05 | +1.38% | 1,035,100 |
| Oct 15, 2026 | 76.93 | 77.63 | 76.03 | 76.16 | +0.39 | +0.51% | 306,300 |
| Oct 14, 2026 | 74.81 | 75.81 | 74.70 | 75.77 | +1.45 | +1.95% | 188,500 |
| Oct 13, 2026 | 74.90 | 74.90 | 73.96 | 74.32 | -0.02 | -0.03% | 173,900 |
| Oct 12, 2026 | 73.59 | 74.34 | 73.59 | 74.34 | +0.91 | +1.24% | 269,900 |
| Oct 9, 2026 | 73.19 | 73.56 | 73.18 | 73.43 | -0.07 | -0.10% | 161,500 |
| Oct 8, 2026 | 72.15 | 73.70 | 72.15 | 73.50 | +1.61 | +2.24% | 2,110,900 |
| Oct 7, 2026 | 72.22 | 72.53 | 71.87 | 71.89 | -0.09 | -0.13% | 230,600 |
| Oct 6, 2026 | 71.80 | 72.39 | 71.78 | 71.98 | +0.36 | +0.50% | 241,200 |
| Oct 5, 2026 | 70.96 | 71.64 | 70.60 | 71.62 | +0.71 | +1.00% | 182,200 |
| Oct 2, 2026 | 70.86 | 71.09 | 70.57 | 70.91 | +0.23 | +0.33% | 339,000 |
| Oct 1, 2026 | 70.60 | 70.99 | 70.54 | 70.68 | -0.05 | -0.07% | 677,800 |
| Sep 30, 2026 | 72.01 | 72.01 | 70.73 | 70.73 | -1.03 | -1.44% | 295,600 |
| Sep 29, 2026 | 71.32 | 71.76 | 71.19 | 71.76 | -0.07 | -0.10% | 380,500 |
| Sep 28, 2026 | 71.58 | 72.04 | 71.31 | 71.83 | +0.07 | +0.10% | 511,300 |
| Sep 25, 2026 | 71.59 | 71.79 | 71.19 | 71.76 | +0.07 | +0.10% | 253,100 |
| Sep 24, 2026 | 72.41 | 72.81 | 71.68 | 71.69 | -0.47 | -0.65% | 3,116,000 |
| Sep 23, 2026 | 72.44 | 72.77 | 71.98 | 72.16 | -0.30 | -0.41% | 126,000 |
| Sep 22, 2026 | 72.37 | 72.69 | 72.22 | 72.46 | +0.55 | +0.76% | 81,100 |
| Sep 21, 2026 | 72.32 | 72.32 | 71.83 | 71.91 | -0.47 | -0.65% | 89,700 |
| Sep 18, 2026 | 72.67 | 72.67 | 72.26 | 72.38 | -0.66 | -0.90% | 304,800 |
| Sep 17, 2026 | 73.34 | 73.34 | 72.75 | 73.04 | -0.14 | -0.19% | 87,700 |
| Sep 16, 2026 | 73.59 | 73.86 | 73.15 | 73.18 | -0.47 | -0.64% | 92,900 |
| Sep 15, 2026 | 73.65 | 73.79 | 73.13 | 73.65 | -0.75 | -1.01% | 141,000 |
| Sep 14, 2026 | 74.53 | 74.93 | 74.22 | 74.40 | +0.74 | +1.00% | 839,800 |
| Sep 11, 2026 | 73.92 | 73.98 | 73.39 | 73.66 | +0.22 | +0.30% | 127,700 |
| Sep 10, 2026 | 73.73 | 74.04 | 73.42 | 73.44 | +0.10 | +0.14% | 111,800 |
| Sep 9, 2026 | 73.77 | 73.77 | 73.18 | 73.34 | -0.77 | -1.04% | 92,300 |
| Sep 8, 2026 | 74.14 | 74.34 | 73.87 | 74.11 | -0.36 | -0.48% | 97,300 |
| Sep 4, 2026 | 74.76 | 74.98 | 74.41 | 74.47 | -0.66 | -0.88% | 104,200 |
| Sep 3, 2026 | 75.40 | 75.47 | 74.87 | 75.13 | -0.41 | -0.54% | 85,100 |
| Sep 2, 2026 | 75.19 | 75.96 | 75.00 | 75.54 | +0.46 | +0.61% | 98,200 |
| Sep 1, 2026 | 75.09 | 75.82 | 74.94 | 75.08 | +0.42 | +0.56% | 119,700 |
| Aug 31, 2026 | 75.01 | 75.01 | 74.50 | 74.66 | -0.50 | -0.67% | 118,900 |
| Aug 28, 2026 | 75.01 | 75.31 | 74.94 | 75.16 | +0.47 | +0.63% | 74,900 |
| Aug 27, 2026 | 75.00 | 75.33 | 74.69 | 74.69 | -1.08 | -1.43% | 112,600 |
| Aug 26, 2026 | 76.05 | 76.22 | 75.77 | 75.77 | -0.23 | -0.30% | 92,400 |
| Aug 25, 2026 | 75.87 | 76.05 | 75.52 | 76.00 | -0.23 | -0.30% | 134,600 |
| Aug 24, 2026 | 75.73 | 76.38 | 75.73 | 76.23 | +0.91 | +1.21% | 122,200 |
| Aug 21, 2026 | 75.01 | 75.40 | 74.96 | 75.32 | +0.34 | +0.45% | 169,800 |
| Aug 20, 2026 | 74.65 | 75.59 | 74.65 | 74.98 | -0.09 | -0.12% | 138,800 |
| Aug 19, 2026 | 74.55 | 75.47 | 74.55 | 75.07 | +0.63 | +0.85% | 152,900 |
| Aug 18, 2026 | 74.36 | 74.82 | 74.04 | 74.44 | +0.80 | +1.09% | 178,300 |
| Aug 17, 2026 | 74.28 | 74.38 | 73.55 | 73.64 | -1.20 | -1.60% | 155,100 |
| Aug 14, 2026 | 74.43 | 74.88 | 74.29 | 74.84 | +0.41 | +0.55% | 87,800 |
65 days, newest first. Daily bars as drawn on the IYK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.