Get the Stockscreener App
74.82
0.85%
-0.64
After Hours:
74.84
0.02
+0.03%
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 March 04, 2026, is $74.82.
- 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 26.73% to $74.82 now.
- The 52-week high stock price for IYK is $77.70, representing a 3.85% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for IYK is $65.21, indicating a -12.84% decrease from the current share price, occurred on January 08, 2026.
- The closing price of Ishares U S Consumer Staples Etf (IYK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $75.47 | $74.60 | $0.87 | 564,905.0 | -0.85% |
| Mar 03, 2026 | $76.27 | $74.91 | $1.36 | 1,450,835.0 | -1.71% |
| Mar 02, 2026 | $77.51 | $76.70 | $0.81 | 713,373.0 | -1.12% |
| Feb 27, 2026 | $77.70 | $76.88 | $0.825 | 489,018.0 | +1.20% |
| Feb 26, 2026 | $77.11 | $76.55 | $0.56 | 1,176,926.0 | +0.27% |
| Feb 25, 2026 | $76.66 | $75.80 | $0.865 | 489,808.0 | -0.51% |
| Feb 24, 2026 | $77.00 | $76.15 | $0.85 | 311,414.0 | +0.47% |
| Feb 23, 2026 | $76.69 | $75.24 | $1.45 | 354,750.0 | +1.44% |
| Feb 20, 2026 | $75.45 | $74.83 | $0.62 | 352,290.0 | +0.55% |
| Feb 19, 2026 | $75.49 | $74.65 | $0.84 | 330,963.0 | -0.09% |
| Feb 18, 2026 | $75.28 | $74.74 | $0.54 | 235,485.0 | +0.05% |
| Feb 17, 2026 | $76.30 | $74.70 | $1.60 | 291,151.0 | -0.98% |
| Feb 13, 2026 | $76.40 | $75.38 | $1.02 | 375,529.0 | -0.03% |
| Feb 12, 2026 | $76.91 | $75.59 | $1.31 | 487,566.0 | +0.36% |
| Feb 11, 2026 | $75.73 | $74.19 | $1.54 | 385,873.0 | +1.40% |
| Feb 10, 2026 | $74.89 | $74.07 | $0.815 | 749,002.0 | -0.09% |
| Feb 09, 2026 | $75.14 | $74.19 | $0.945 | 659,792.0 | -0.68% |
| Feb 06, 2026 | $75.28 | $74.37 | $0.91 | 489,855.0 | +0.83% |
| Feb 05, 2026 | $74.94 | $74.04 | $0.90 | 635,616.0 | +1.47% |
| Feb 04, 2026 | $73.80 | $73.06 | $0.735 | 672,066.0 | +0.66% |
| Feb 03, 2026 | $73.34 | $71.66 | $1.68 | 313,641.0 | +1.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $77.51 | $74.60 | $2.91 | 3,294,018.0 | -3.63% |
| Feb, 2026 | $77.70 | $71.22 | $6.48 | 9,079,466.0 | +8.63% |
| Jan, 2026 | $71.48 | $65.21 | $6.27 | 5,717,413.0 | +6.80% |
Ishares U S Consumer Staples Etf Stock (IYK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.56 | $66.41 | $3.16 | 5,847,184.0 | -2.98% |
| Nov, 2025 | $69.47 | $66.07 | $3.41 | 5,458,041.0 | +3.91% |
| Oct, 2025 | $69.89 | $66.43 | $3.46 | 4,948,985.0 | -2.32% |
| Sep, 2025 | $70.85 | $67.60 | $3.25 | 4,018,774.0 | -2.77% |
| Aug, 2025 | $72.24 | $68.60 | $3.64 | 4,536,295.0 | +2.72% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):