Get the Stockscreener App
66.92
0.62%
-0.419
After Hours:
67.36
0.44
+0.66%
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 31, 2025, is $66.92.
- 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 13.35% to $66.92 now.
- The 52-week high stock price for IYK is $73.25, representing a 9.46% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for IYK is $63.18, indicating a -5.59% decrease from the current share price, occurred on January 10, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $67.27 | $66.92 | $0.35 | 148,077.0 | -0.62% |
| Dec 30, 2025 | $67.47 | $67.25 | $0.225 | 124,053.0 | -0.11% |
| Dec 29, 2025 | $67.53 | $67.27 | $0.26 | 92,410.0 | +0.13% |
| Dec 26, 2025 | $67.52 | $67.12 | $0.395 | 128,343.0 | -0.02% |
| Dec 24, 2025 | $67.40 | $66.97 | $0.43 | 121,608.0 | +0.52% |
| Dec 23, 2025 | $67.10 | $66.75 | $0.35 | 119,537.0 | -0.20% |
| Dec 22, 2025 | $67.31 | $66.83 | $0.475 | 170,055.0 | +0.10% |
| Dec 19, 2025 | $67.52 | $67.03 | $0.485 | 212,668.0 | -0.40% |
| Dec 18, 2025 | $67.80 | $67.31 | $0.49 | 205,147.0 | -0.63% |
| Dec 17, 2025 | $67.92 | $67.52 | $0.3956 | 265,769.0 | +0.43% |
| Dec 16, 2025 | $68.08 | $67.44 | $0.645 | 241,880.0 | -1.59% |
| Dec 15, 2025 | $68.64 | $68.13 | $0.51 | 166,839.0 | +0.88% |
| Dec 12, 2025 | $67.97 | $67.49 | $0.48 | 265,104.0 | +0.86% |
| Dec 11, 2025 | $67.77 | $67.28 | $0.48 | 169,946.0 | +0.34% |
| Dec 10, 2025 | $67.18 | $66.85 | $0.33 | 394,993.0 | +0.63% |
| Dec 09, 2025 | $67.20 | $66.65 | $0.55 | 222,764.0 | +0.24% |
| Dec 08, 2025 | $66.85 | $66.41 | $0.445 | 626,581.0 | -0.63% |
| Dec 05, 2025 | $67.47 | $66.92 | $0.55 | 101,077.0 | -0.51% |
| Dec 04, 2025 | $67.81 | $66.97 | $0.835 | 1,542,554.0 | -0.52% |
| Dec 03, 2025 | $68.76 | $67.58 | $1.18 | 152,271.0 | -0.70% |
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 |
|---|
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% |
0.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):