Ishares U S Consumer Staples Etf (IYK)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 May 22, 2026, is $72.88.

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 23.44% to $72.88 now.
The 52-week high stock price for IYK is $77.70, representing a 6.61% increase from the current share price, occurred on February 27, 2026.
The 52-week low stock price for IYK is $65.21, indicating a -10.52% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 22, 2026	$73.02	$72.47	$0.555	103,648.0	+0.52%
May 21, 2026	$72.50	$71.65	$0.85	263,247.0	+0.07%
May 20, 2026	$72.85	$72.12	$0.73	1,602,220.0	-0.34%
May 19, 2026	$73.44	$72.30	$1.14	1,856,136.0	-0.25%
May 18, 2026	$72.92	$72.20	$0.72	228,706.0	+0.90%
May 15, 2026	$72.91	$72.17	$0.74	173,170.0	-0.36%
May 14, 2026	$72.86	$72.38	$0.485	108,584.0	+0.29%
May 13, 2026	$72.85	$72.01	$0.84	139,615.0	+0.10%
May 12, 2026	$72.68	$71.05	$1.63	119,833.0	+1.28%
May 11, 2026	$71.42	$70.91	$0.51	143,557.0	-0.03%
May 08, 2026	$71.82	$71.30	$0.52	210,165.0	+0.34%
May 07, 2026	$71.39	$70.53	$0.86	320,965.0	-0.50%
May 06, 2026	$71.64	$71.13	$0.51	186,769.0	+0.03%
May 05, 2026	$71.72	$70.71	$1.01	198,715.0	+0.44%
May 04, 2026	$71.72	$70.86	$0.865	173,994.0	-0.75%
May 01, 2026	$72.32	$71.38	$0.945	177,255.0	-0.17%
Apr 30, 2026	$71.92	$71.20	$0.72	173,410.0	+1.14%
Apr 29, 2026	$71.31	$70.62	$0.69	136,738.0	-0.30%
Apr 28, 2026	$71.65	$70.89	$0.76	139,884.0	+1.51%

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
May, 2026	$73.44	$70.53	$2.91	6,110,227.0	+1.55%
Apr, 2026	$71.92	$68.83	$3.09	6,464,029.0	+2.48%
Mar, 2026	$77.51	$68.98	$8.53	14,550,509.0	-9.80%
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%