Get the Stockscreener App
76.29
0.85%
0.7343
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 February 12, 2026, is $76.29.
- 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 29.22% to $76.29 now.
- The 52-week high stock price for IYK is $75.73, representing a -0.74% increase from the current share price, occurred on February 11, 2026.
- The 52-week low stock price for IYK is $65.21, indicating a -14.53% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $76.91 | $75.59 | $1.31 | 381,072.0 | +0.85% |
| 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% |
| Feb 02, 2026 | $72.08 | $71.22 | $0.861 | 278,721.0 | +0.62% |
| Jan 30, 2026 | $71.48 | $70.23 | $1.25 | 180,911.0 | +1.66% |
| Jan 29, 2026 | $70.93 | $70.19 | $0.74 | 252,525.0 | -0.03% |
| Jan 28, 2026 | $71.02 | $69.96 | $1.06 | 286,762.0 | -0.65% |
| Jan 27, 2026 | $70.83 | $70.11 | $0.72 | 152,460.0 | +0.31% |
| Jan 26, 2026 | $70.81 | $70.37 | $0.44 | 193,923.0 | +0.23% |
| Jan 23, 2026 | $70.44 | $69.85 | $0.59 | 236,294.0 | +0.80% |
| Jan 22, 2026 | $70.02 | $69.56 | $0.46 | 292,416.0 | +0.27% |
| Jan 21, 2026 | $69.71 | $68.94 | $0.765 | 307,405.0 | +0.09% |
| Jan 20, 2026 | $69.78 | $68.85 | $0.93 | 350,946.0 | +0.38% |
| Jan 16, 2026 | $69.62 | $69.14 | $0.48 | 392,128.0 | -0.46% |
| Jan 15, 2026 | $69.75 | $69.03 | $0.73 | 248,742.0 | +0.37% |
| Jan 14, 2026 | $69.47 | $68.36 | $1.11 | 557,637.0 | +1.48% |
| Jan 13, 2026 | $68.41 | $67.78 | $0.63 | 319,100.0 | +0.91% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $76.91 | $71.22 | $5.69 | 4,565,638.0 | +6.63% |
| 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% |
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):