Get the Stockscreener App
67.71
0.50%
0.34
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 12, 2025, is $67.71.
- 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 14.68% to $67.71 now.
- The 52-week high stock price for IYK is $73.25, representing a 8.18% increase from the current share price, occurred on March 10, 2025.
- The 52-week low stock price for IYK is $63.18, indicating a -6.69% 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 2024 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 12, 2025 | $67.93 | $67.49 | $0.44 | 140,321.0 | +0.52% |
| 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% |
| Dec 02, 2025 | $68.84 | $67.74 | $1.10 | 343,265.0 | -1.35% |
| Dec 01, 2025 | $69.56 | $69.01 | $0.55 | 180,320.0 | -0.48% |
| Nov 28, 2025 | $69.47 | $69.11 | $0.365 | 102,451.0 | +0.27% |
| Nov 26, 2025 | $69.44 | $68.86 | $0.58 | 165,175.0 | +0.45% |
| Nov 25, 2025 | $68.94 | $68.24 | $0.70 | 254,851.0 | +1.31% |
| Nov 24, 2025 | $68.69 | $67.79 | $0.90 | 354,632.0 | -1.05% |
| Nov 21, 2025 | $69.07 | $67.98 | $1.09 | 424,952.0 | +1.36% |
| Nov 20, 2025 | $68.01 | $67.59 | $0.42 | 334,528.0 | +0.00% |
| Nov 19, 2025 | $68.07 | $67.61 | $0.46 | 231,792.0 | -0.50% |
| Nov 18, 2025 | $68.26 | $67.59 | $0.67 | 400,598.0 | +0.92% |
| Nov 17, 2025 | $68.25 | $67.53 | $0.72 | 273,668.0 | -0.60% |
| Nov 14, 2025 | $68.45 | $67.65 | $0.80 | 244,569.0 | -0.09% |
| Nov 13, 2025 | $68.40 | $67.81 | $0.5898 | 226,857.0 | +0.01% |
| Nov 12, 2025 | $68.44 | $68.00 | $0.441 | 425,350.0 | -0.29% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $69.56 | $66.41 | $3.16 | 3,874,092.0 | -2.43% |
| 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% |
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% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):