Get the Stockscreener App
66.03
0.44%
0.29
After Hours:
66.03
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 December 20, 2024, is $66.03.
- 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 11.84% to $66.03 now.
- The 52-week high stock price for IYK is $72.29, representing a 9.48% increase from the current share price, occurred on September 04, 2024.
- The 52-week low stock price for IYK is $62.94, indicating a -4.68% decrease from the current share price, occurred on December 22, 2023.
- The closing price of Ishares U S Consumer Staples Etf (IYK) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $66.42 | $65.67 | $0.75 | 137,999.0 | +0.44% |
| Dec 19, 2024 | $66.32 | $65.73 | $0.59 | 167,007.0 | -0.72% |
| Dec 18, 2024 | $67.03 | $66.22 | $0.81 | 126,109.0 | -1.18% |
| Dec 17, 2024 | $67.46 | $66.94 | $0.52 | 80,919.0 | -1.10% |
| Dec 16, 2024 | $68.69 | $67.75 | $0.942 | 54,416.0 | -0.90% |
| Dec 13, 2024 | $68.74 | $68.05 | $0.69 | 98,917.0 | -0.23% |
| Dec 12, 2024 | $68.71 | $68.34 | $0.37 | 64,239.0 | +0.40% |
| Dec 11, 2024 | $69.33 | $68.19 | $1.14 | 67,910.0 | -1.10% |
| Dec 10, 2024 | $69.27 | $68.39 | $0.885 | 69,131.0 | +0.22% |
| Dec 09, 2024 | $69.32 | $68.52 | $0.7994 | 88,414.0 | -0.30% |
| Dec 06, 2024 | $69.94 | $69.08 | $0.86 | 93,597.0 | -1.10% |
| Dec 05, 2024 | $69.97 | $69.48 | $0.485 | 68,987.0 | +0.50% |
| Dec 04, 2024 | $69.75 | $69.35 | $0.3973 | 56,505.0 | -0.76% |
| Dec 03, 2024 | $70.66 | $69.98 | $0.68 | 136,541.0 | -0.93% |
| Dec 02, 2024 | $70.82 | $70.32 | $0.50 | 136,884.0 | -0.32% |
| Nov 29, 2024 | $70.98 | $70.54 | $0.44 | 13,343.0 | +0.35% |
| Nov 27, 2024 | $71.14 | $70.58 | $0.56 | 25,348.0 | +0.05% |
| Nov 26, 2024 | $70.67 | $70.25 | $0.425 | 58,198.0 | +0.34% |
| Nov 25, 2024 | $70.63 | $70.14 | $0.49 | 81,359.0 | +0.69% |
| Nov 22, 2024 | $69.92 | $69.65 | $0.27 | 32,219.0 | +0.74% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.82 | $65.67 | $5.15 | 1,585,574.0 | -6.90% |
| 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% |
Ishares U S Consumer Staples Etf Stock (IYK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $70.03 | $66.82 | $3.21 | 5,520,060.0 | -2.64% |
| Nov, 2022 | $69.44 | $63.91 | $5.52 | 4,145,667.0 | +5.47% |
| Oct, 2022 | $66.16 | $59.50 | $6.65 | 7,100,346.0 | +9.81% |
| Sep, 2022 | $66.77 | $59.91 | $6.86 | 5,377,797.0 | -8.69% |
| Aug, 2022 | $69.25 | $65.62 | $3.63 | 4,768,740.0 | -0.96% |
| Jul, 2022 | $67.01 | $64.03 | $2.98 | 5,122,869.0 | +2.00% |
| Jun, 2022 | $67.84 | $61.26 | $6.58 | 7,738,416.0 | -3.82% |
| May, 2022 | $69.70 | $63.70 | $6.00 | 9,888,117.0 | -1.77% |
| Apr, 2022 | $71.80 | $66.54 | $5.26 | 5,900,676.0 | +2.98% |
| Mar, 2022 | $67.60 | $63.11 | $4.49 | 4,937,502.0 | +0.44% |
| Feb, 2022 | $68.24 | $64.00 | $4.24 | 6,368,370.0 | -1.14% |
| Jan, 2022 | $68.24 | $65.57 | $2.67 | 3,094,653.0 | +0.81% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):