iShares US Consumer Staples ETF (IYK)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 66.50 | 66.71 | 66.09 | 66.59 | 66.59 | 156,667 |
| May 02, 2024 | 66.34 | 66.72 | 66.16 | 66.46 | 66.46 | 135,100 |
| May 01, 2024 | 66.29 | 66.56 | 65.70 | 66.12 | 66.12 | 152,200 |
| Apr 30, 2024 | 66.98 | 66.99 | 66.76 | 66.88 | 66.88 | 72,900 |
| Apr 29, 2024 | 66.72 | 67.04 | 66.69 | 67.04 | 67.04 | 85,800 |
| Apr 26, 2024 | 66.79 | 67.16 | 66.74 | 66.76 | 66.76 | 47,700 |
| Apr 25, 2024 | 67.20 | 67.76 | 66.80 | 66.96 | 66.96 | 101,200 |
| Apr 24, 2024 | 66.05 | 67.22 | 65.76 | 67.20 | 67.20 | 79,400 |
| Apr 23, 2024 | 66.51 | 66.63 | 66.39 | 66.54 | 66.54 | 58,100 |
| Apr 22, 2024 | 65.90 | 66.58 | 65.67 | 66.42 | 66.42 | 51,200 |
| Apr 19, 2024 | 64.82 | 65.81 | 64.82 | 65.81 | 65.81 | 86,700 |
| Apr 18, 2024 | 64.62 | 65.05 | 64.62 | 64.97 | 64.97 | 106,000 |
| Apr 17, 2024 | 64.44 | 64.58 | 64.16 | 64.52 | 64.52 | 79,200 |
| Apr 16, 2024 | 64.27 | 64.48 | 64.12 | 64.24 | 64.24 | 81,900 |
| Apr 15, 2024 | 64.53 | 64.66 | 63.95 | 64.04 | 64.04 | 66,700 |
| Apr 12, 2024 | 64.57 | 64.75 | 64.08 | 64.16 | 64.16 | 786,700 |
| Apr 11, 2024 | 65.47 | 65.47 | 64.78 | 64.83 | 64.83 | 54,700 |
| Apr 10, 2024 | 65.30 | 65.45 | 65.00 | 65.29 | 65.29 | 58,900 |
| Apr 09, 2024 | 65.77 | 65.81 | 65.44 | 65.80 | 65.80 | 44,100 |
| Apr 08, 2024 | 65.54 | 65.78 | 65.53 | 65.60 | 65.60 | 40,500 |
| Apr 05, 2024 | 65.54 | 65.79 | 65.35 | 65.61 | 65.61 | 53,600 |
| Apr 04, 2024 | 66.15 | 66.26 | 65.50 | 65.56 | 65.56 | 166,500 |
| Apr 03, 2024 | 66.57 | 66.58 | 65.87 | 65.96 | 65.96 | 52,500 |
| Apr 02, 2024 | 66.86 | 67.06 | 66.58 | 66.71 | 66.71 | 87,300 |
| Apr 01, 2024 | 67.61 | 67.61 | 67.10 | 67.14 | 67.14 | 60,700 |
| Mar 28, 2024 | 67.68 | 67.85 | 67.59 | 67.63 | 67.63 | 54,500 |
| Mar 27, 2024 | 67.22 | 67.58 | 67.22 | 67.54 | 67.54 | 52,900 |
| Mar 26, 2024 | 66.88 | 67.02 | 66.79 | 66.89 | 66.89 | 47,700 |
| Mar 25, 2024 | 66.99 | 67.14 | 66.72 | 66.80 | 66.80 | 73,000 |
| Mar 22, 2024 | 67.06 | 67.21 | 66.87 | 66.94 | 66.94 | 69,500 |
| Mar 21, 2024 | 67.09 | 67.26 | 66.78 | 67.06 | 67.06 | 72,300 |
| Mar 21, 2024 | 0.286 Dividend | |||||
| Mar 20, 2024 | 67.27 | 67.44 | 67.07 | 67.33 | 67.04 | 63,900 |
| Mar 19, 2024 | 66.98 | 67.29 | 66.98 | 67.25 | 66.96 | 68,900 |
| Mar 18, 2024 | 66.56 | 67.19 | 66.56 | 66.89 | 66.61 | 51,100 |
| Mar 15, 2024 | 66.15 | 66.53 | 66.00 | 66.46 | 66.18 | 65,000 |
| Mar 14, 2024 | 66.69 | 66.70 | 66.15 | 66.39 | 66.11 | 764,400 |
| Mar 13, 2024 | 66.53 | 66.80 | 66.53 | 66.63 | 66.35 | 49,800 |
| Mar 12, 2024 | 66.31 | 66.50 | 66.17 | 66.36 | 66.08 | 78,600 |
| Mar 11, 2024 | 65.81 | 66.32 | 65.81 | 66.23 | 65.95 | 83,700 |
| Mar 08, 2024 | 65.36 | 65.88 | 65.20 | 65.71 | 65.43 | 159,700 |
| Mar 07, 2024 | 65.32 | 65.53 | 65.27 | 65.50 | 65.22 | 48,700 |
| Mar 07, 2024 | 3:1 Stock Split | |||||
| Mar 06, 2024 | 64.92 | 65.35 | 64.92 | 65.15 | 64.88 | 120,600 |
| Mar 05, 2024 | 65.00 | 65.29 | 64.71 | 64.79 | 64.51 | 118,200 |
| Mar 04, 2024 | 64.80 | 65.10 | 64.69 | 65.03 | 64.75 | 111,600 |
| Mar 01, 2024 | 65.15 | 65.15 | 64.73 | 64.95 | 64.67 | 100,200 |
| Feb 29, 2024 | 65.30 | 65.43 | 64.95 | 65.24 | 64.96 | 48,000 |
| Feb 28, 2024 | 65.19 | 65.21 | 64.92 | 65.16 | 64.89 | 62,400 |
| Feb 27, 2024 | 65.18 | 65.28 | 65.00 | 65.16 | 64.88 | 81,900 |
| Feb 26, 2024 | 65.60 | 65.62 | 65.21 | 65.27 | 65.00 | 66,600 |
| Feb 23, 2024 | 65.35 | 65.89 | 65.35 | 65.71 | 65.43 | 60,600 |
| Feb 22, 2024 | 65.09 | 65.49 | 64.75 | 65.42 | 65.14 | 69,900 |
| Feb 21, 2024 | 65.19 | 65.34 | 65.05 | 65.33 | 65.05 | 47,100 |
| Feb 20, 2024 | 64.60 | 65.29 | 64.60 | 64.95 | 64.68 | 110,100 |
| Feb 16, 2024 | 64.30 | 64.66 | 64.11 | 64.42 | 64.14 | 82,200 |
| Feb 15, 2024 | 64.18 | 64.51 | 64.18 | 64.39 | 64.12 | 89,100 |
| Feb 14, 2024 | 64.14 | 64.14 | 63.68 | 64.03 | 63.76 | 85,200 |
| Feb 13, 2024 | 64.68 | 64.95 | 63.85 | 64.23 | 63.96 | 110,400 |
| Feb 12, 2024 | 64.29 | 64.76 | 64.09 | 64.71 | 64.44 | 81,300 |
| Feb 09, 2024 | 64.65 | 64.65 | 64.15 | 64.28 | 64.01 | 117,600 |
| Feb 08, 2024 | 64.81 | 65.01 | 64.53 | 64.82 | 64.55 | 147,900 |
| Feb 07, 2024 | 65.24 | 65.37 | 65.05 | 65.10 | 64.82 | 60,600 |
| Feb 06, 2024 | 64.92 | 65.22 | 64.86 | 65.07 | 64.80 | 62,700 |
| Feb 05, 2024 | 65.29 | 65.29 | 64.91 | 64.91 | 64.63 | 160,200 |
| Feb 02, 2024 | 65.74 | 65.74 | 65.24 | 65.45 | 65.18 | 81,300 |
| Feb 01, 2024 | 64.72 | 65.83 | 64.41 | 65.80 | 65.52 | 132,900 |
| Jan 31, 2024 | 64.80 | 65.01 | 64.39 | 64.46 | 64.19 | 192,300 |
| Jan 30, 2024 | 64.39 | 64.85 | 64.23 | 64.79 | 64.52 | 114,300 |
| Jan 29, 2024 | 64.17 | 64.42 | 64.08 | 64.41 | 64.13 | 105,300 |
| Jan 26, 2024 | 63.94 | 64.18 | 63.94 | 64.09 | 63.82 | 74,700 |
| Jan 25, 2024 | 63.38 | 63.85 | 63.28 | 63.85 | 63.58 | 176,400 |
| Jan 24, 2024 | 64.07 | 64.07 | 63.31 | 63.31 | 63.04 | 69,900 |
| Jan 23, 2024 | 63.56 | 64.24 | 63.56 | 64.13 | 63.85 | 142,200 |
| Jan 22, 2024 | 63.47 | 63.58 | 63.21 | 63.31 | 63.04 | 114,600 |
| Jan 19, 2024 | 63.97 | 63.97 | 63.44 | 63.60 | 63.33 | 192,000 |
| Jan 18, 2024 | 63.90 | 63.96 | 63.48 | 63.92 | 63.65 | 124,800 |
| Jan 17, 2024 | 63.93 | 64.41 | 63.93 | 64.10 | 63.83 | 108,000 |
| Jan 16, 2024 | 64.55 | 64.55 | 63.99 | 64.23 | 63.96 | 122,100 |
| Jan 12, 2024 | 64.51 | 64.72 | 64.41 | 64.57 | 64.30 | 70,200 |
| Jan 11, 2024 | 64.44 | 64.53 | 64.13 | 64.48 | 64.21 | 117,300 |
| Jan 10, 2024 | 64.71 | 64.86 | 64.28 | 64.44 | 64.17 | 51,300 |
| Jan 09, 2024 | 64.40 | 64.70 | 64.24 | 64.70 | 64.43 | 177,600 |
| Jan 08, 2024 | 64.36 | 64.70 | 64.26 | 64.65 | 64.37 | 90,300 |
| Jan 05, 2024 | 64.45 | 64.70 | 64.02 | 64.32 | 64.05 | 72,900 |
| Jan 04, 2024 | 64.55 | 64.98 | 64.52 | 64.55 | 64.28 | 114,600 |
| Jan 03, 2024 | 65.02 | 65.20 | 64.63 | 64.68 | 64.41 | 235,800 |
| Jan 02, 2024 | 63.71 | 65.01 | 63.71 | 64.94 | 64.66 | 166,200 |
| Dec 29, 2023 | 63.65 | 63.95 | 63.65 | 63.90 | 63.63 | 92,400 |
| Dec 28, 2023 | 63.55 | 63.80 | 63.55 | 63.74 | 63.47 | 237,300 |
| Dec 27, 2023 | 63.50 | 63.67 | 63.40 | 63.67 | 63.40 | 155,100 |
| Dec 26, 2023 | 63.15 | 63.66 | 63.09 | 63.50 | 63.23 | 81,900 |
| Dec 22, 2023 | 62.94 | 63.37 | 62.94 | 63.18 | 62.91 | 352,500 |
| Dec 21, 2023 | 62.60 | 62.86 | 62.36 | 62.85 | 62.58 | 187,200 |
| Dec 20, 2023 | 63.16 | 63.24 | 62.36 | 62.36 | 62.09 | 194,100 |
| Dec 20, 2023 | 1.602 Dividend | |||||
| Dec 19, 2023 | 63.79 | 64.03 | 63.76 | 63.97 | 62.11 | 202,500 |
| Dec 18, 2023 | 63.54 | 64.09 | 63.42 | 63.78 | 61.92 | 372,900 |
| Dec 15, 2023 | 63.49 | 63.49 | 63.09 | 63.25 | 61.40 | 121,800 |
| Dec 14, 2023 | 64.72 | 64.72 | 63.65 | 63.67 | 61.82 | 265,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.