NYSEArca - Delayed Quote USD

iShares US Consumer Staples ETF (IYK)

70.74
+0.70
+(1.00%)
At close: May 16 at 3:59:59 PM EDT
70.74
0.00
(0.00%)
After hours: May 16 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202570.1070.7670.0170.7470.74138,900
May 15, 202568.6070.0668.6070.0470.04335,000
May 14, 202568.6168.7168.2168.3568.35331,200
May 13, 202569.4869.4868.5168.7268.72254,800
May 12, 202569.5369.7268.9369.6269.62398,900
May 9, 202570.2370.3469.7769.8369.83211,200
May 8, 202570.6470.8970.1970.3170.31209,000
May 7, 202570.2570.9270.2570.6270.62170,400
May 6, 202570.1770.4669.9570.2870.28413,700
May 5, 202570.5270.5769.9970.4070.40126,600
May 2, 202570.7570.7570.2370.5170.51312,800
May 1, 202570.6870.8370.2070.3270.32238,500
Apr 30, 202570.9771.2470.1571.0871.08161,900
Apr 29, 202569.6170.5569.3270.5170.51852,500
Apr 28, 202570.3170.4969.6870.0470.04145,800
Apr 25, 202570.5270.5669.4570.1670.16166,800
Apr 24, 202570.7870.7870.1270.3070.30252,900
Apr 23, 202571.6471.8570.6671.2971.29216,900
Apr 22, 202570.8371.9470.8371.6471.64505,600
Apr 21, 202571.4871.5969.9470.6970.69173,500
Apr 17, 202570.3171.7870.3171.4571.45301,900
Apr 16, 202571.1071.2969.9970.2870.28141,300
Apr 15, 202571.3271.3870.7470.7970.79166,300
Apr 14, 202570.5471.5170.1471.3071.30376,800
Apr 11, 202569.5870.7469.1670.3270.32350,200
Apr 10, 202569.3369.9968.2169.4169.41926,400
Apr 9, 202566.8969.8666.7769.3069.30705,300
Apr 8, 202569.1669.2566.7667.2967.29287,300
Apr 7, 202567.5469.3766.8167.9667.96367,000
Apr 4, 202572.1572.4269.0269.0669.06659,700
Apr 3, 202571.8273.0171.8272.4272.42429,000
Apr 2, 202571.6671.6870.9671.3071.30140,300
Apr 1, 202571.7371.7671.1871.6571.65282,000
Mar 31, 202570.8771.8470.8771.5771.57213,200
Mar 28, 202570.9771.1270.2170.5970.59230,500
Mar 27, 202570.3470.9070.2670.8270.82238,300
Mar 26, 202569.0570.3169.0570.1270.1262,500
Mar 25, 202569.3569.3568.6668.9368.93133,900
Mar 24, 202569.3469.5469.1269.3869.38191,000
Mar 21, 202569.5569.6469.0769.2469.24982,900
Mar 20, 202569.8069.8369.3569.6169.61247,300
Mar 19, 202569.6469.8369.2969.8069.80163,400
Mar 18, 2025 0.288 Dividend
Mar 18, 202570.3070.3669.7269.7669.76238,200
Mar 17, 202569.8170.7669.7670.6370.34103,200
Mar 14, 202569.3169.7069.1269.6069.32262,000
Mar 13, 202569.6670.0769.4069.4969.21234,200
Mar 12, 202570.1770.2869.4769.5369.25272,700
Mar 11, 202571.8271.8270.7870.9370.64484,700
Mar 10, 202571.8173.2571.6771.8071.51257,900
Mar 7, 202570.4672.1970.4671.5071.21152,400
Mar 6, 202570.3770.8970.0270.7670.47271,800
Mar 5, 202570.0870.7670.0170.3970.10224,100
Mar 4, 202571.6172.2570.2170.3070.011,912,200
Mar 3, 202570.3971.4970.3871.4271.13182,200
Feb 28, 202570.5470.8770.0370.7670.47179,100
Feb 27, 202569.6570.2569.6469.9569.66173,500
Feb 26, 202570.7970.7969.7769.8569.5779,300
Feb 25, 202570.3371.2470.3370.9570.66153,700
Feb 24, 202569.7570.7869.7570.1669.87572,000
Feb 21, 202568.8670.0468.8669.9369.64135,300
Feb 20, 202567.9868.8767.9868.8668.58399,000
Feb 19, 202568.0168.5367.8868.5168.2380,300
Feb 18, 202567.4067.9367.1467.9167.63147,900
Feb 14, 202568.4168.4167.5967.6367.35105,800
Feb 13, 202567.8568.5167.7468.4468.16117,200
Feb 12, 202567.0667.8367.0667.7367.45332,500
Feb 11, 202566.8667.5166.5867.4467.17896,700
Feb 10, 202566.3366.5565.9866.5566.28254,200
Feb 7, 202566.3666.5166.1766.3366.06162,500
Feb 6, 202566.6766.8866.0466.3066.03142,900
Feb 5, 202565.5965.9265.3365.8865.6182,400
Feb 4, 202566.2366.2365.5765.7065.43231,700
Feb 3, 202565.8966.6265.8366.4566.18308,200
Jan 31, 202566.3266.7366.3066.3666.09107,100
Jan 30, 202566.6867.1266.4667.0066.73153,800
Jan 29, 202566.3166.7066.3166.4166.14177,800
Jan 28, 202567.0467.4066.0866.1865.9188,300
Jan 27, 202566.1067.4866.1067.3067.03197,300
Jan 24, 202565.2465.5665.1465.5165.2464,700
Jan 23, 202564.8665.3464.6365.2564.98122,500
Jan 22, 202565.3865.3864.8364.8764.6193,200
Jan 21, 202564.9865.3364.8465.0764.80155,800
Jan 17, 202564.6065.0564.5864.9264.66189,800
Jan 16, 202563.8464.6363.7964.5764.3175,000
Jan 15, 202564.4964.6563.8864.0063.74114,200
Jan 14, 202563.9064.2763.8064.2764.01143,500
Jan 13, 202563.4064.0063.2463.8563.59156,200
Jan 10, 202564.0764.2163.1863.2963.03246,300
Jan 8, 202564.1764.5763.8964.5264.26128,700
Jan 7, 202564.5264.9464.1864.2764.01272,700
Jan 6, 202565.3365.3664.3164.3664.10103,600
Jan 3, 202565.4665.6865.0765.4065.1388,200
Jan 2, 202565.7866.0865.2265.3065.03132,500
Dec 31, 202465.4765.7165.2365.5965.32188,400
Dec 30, 202465.7465.7765.1265.3265.0570,500
Dec 27, 202465.9666.3765.9166.0465.7755,200
Dec 26, 202465.9066.2965.9066.2265.9573,500
Dec 24, 202465.6666.1065.6666.1065.8383,900
Dec 23, 202465.8766.0065.2465.7865.5154,200
Dec 20, 202465.7666.4265.6766.0365.76138,000
Dec 19, 202466.1166.3265.7365.7465.47167,100
Dec 18, 202466.8367.0366.2266.2265.95129,200
Dec 17, 2024 0.517 Dividend
Dec 17, 202467.0367.4666.9467.0166.7480,900
Dec 16, 202468.3768.6967.7567.7666.9754,400
Dec 13, 202468.3068.7468.0568.3767.5798,900
Dec 12, 202468.5268.7168.3468.5367.7364,200
Dec 11, 202469.2869.3368.1968.2667.4667,900
Dec 10, 202468.8069.2768.3969.0268.2169,200
Dec 9, 202469.1369.3268.5268.8768.0788,400
Dec 6, 202469.7469.9469.0869.0868.2793,700
Dec 5, 202469.5569.9769.4869.8569.0369,000
Dec 4, 202469.7569.7569.3569.5068.6956,500
Dec 3, 202470.6570.6669.9870.0369.21136,500
Dec 2, 202470.8270.8270.3270.6969.86136,900
Nov 29, 202470.5470.9870.5470.9270.0913,300
Nov 27, 202470.8371.1470.5870.6869.8525,400
Nov 26, 202470.3670.6870.2570.6469.8258,200
Nov 25, 202470.2370.6370.1470.4069.5881,400
Nov 22, 202469.6569.9269.6569.9169.0932,200
Nov 21, 202468.7969.4868.6469.4068.5958,700
Nov 20, 202468.2768.8068.2068.7567.95148,400
Nov 19, 202468.2668.5467.8868.3767.57116,200
Nov 18, 202468.0068.6467.9868.4567.65117,900
Nov 15, 202468.5868.5867.8867.9367.1457,700
Nov 14, 202468.4868.8868.4768.5567.75174,700
Nov 13, 202468.3868.6368.3268.5867.7882,800
Nov 12, 202468.6268.7468.3168.4067.6078,200
Nov 11, 202468.7569.2368.5268.5367.7378,300
Nov 8, 202468.1668.8568.1668.7667.96123,300
Nov 7, 202468.3568.5468.0268.0267.2378,400
Nov 6, 202469.2669.2667.9368.0267.2375,000
Nov 5, 202468.2868.8668.2268.8668.0635,200
Nov 4, 202468.4068.5968.2068.3767.5737,200
Nov 1, 202468.4868.6768.2368.3067.5071,500
Oct 31, 202468.4468.7968.2768.3267.5247,200
Oct 30, 202468.2768.6368.2768.3767.5750,700
Oct 29, 202468.8568.9368.4168.4167.6148,900
Oct 28, 202469.1969.3369.0569.1168.3053,300
Oct 25, 202469.5169.6068.9168.9868.1738,900
Oct 24, 202469.6169.7169.3969.4868.6731,400
Oct 23, 202469.4969.7269.4069.6368.8238,100
Oct 22, 202469.4970.0369.4769.9369.1146,300
Oct 21, 202470.1370.1969.4469.5068.69219,900
Oct 18, 202469.6970.1069.4570.0769.2536,500
Oct 17, 202470.3870.4269.8870.0669.2431,600
Oct 16, 202470.1870.4370.0770.3569.5376,400
Oct 15, 202470.0371.0070.0370.3269.5048,400
Oct 14, 202469.6170.1269.4870.0769.2528,300
Oct 11, 202469.4669.7269.2069.5768.7633,000
Oct 10, 202469.4569.5169.0169.2068.39120,500
Oct 9, 202469.0369.4869.0369.2668.4537,700
Oct 8, 202468.6669.0468.4568.9668.1534,400
Oct 7, 202469.1869.1868.5568.6367.83114,800
Oct 4, 202468.8869.2168.7969.1768.3649,800
Oct 3, 202469.5269.5669.0069.0668.2563,200
Oct 2, 202470.2170.2169.6669.8168.9944,200
Oct 1, 202470.5670.7870.2070.3969.5747,200
Sep 30, 202470.7570.8170.3270.5769.75102,400
Sep 27, 202470.2670.8770.2670.4869.66174,700
Sep 26, 202469.6270.3469.6270.0469.22130,400
Sep 25, 2024 0.516 Dividend
Sep 25, 202470.2770.2769.7669.8068.98206,000
Sep 24, 202470.6270.9670.4270.5269.19742,600
Sep 23, 202470.5471.2270.4570.8369.4946,000
Sep 20, 202470.3570.6870.2170.6269.28132,800
Sep 19, 202471.0771.1070.4270.5169.1846,700
Sep 18, 202471.2871.6370.8071.0069.6679,700
Sep 17, 202471.7972.0071.3471.4570.1054,700
Sep 16, 202471.8172.1971.6872.0070.64105,500
Sep 13, 202471.1671.5770.9371.5570.2053,300
Sep 12, 202470.8371.1570.4271.0669.72347,600
Sep 11, 202471.4771.4770.3370.7869.44227,800
Sep 10, 202471.7372.0871.5471.6470.2967,700
Sep 9, 202471.4571.9971.2871.7770.4146,500
Sep 6, 202471.4771.9271.4171.4570.10280,100
Sep 5, 202472.1972.2871.4071.5970.24593,700
Sep 4, 202471.7072.2971.5572.1270.7664,700
Sep 3, 202470.7071.8570.6571.6670.31487,700
Aug 30, 202470.2870.8070.2070.7969.45111,000
Aug 29, 202470.4170.4469.9270.2568.9255,800
Aug 28, 202470.3870.5670.0570.3168.9862,300
Aug 27, 202470.4870.6470.2070.2968.9636,200
Aug 26, 202470.0070.6770.0070.3569.02132,100
Aug 23, 202469.9470.0269.6270.0168.6947,900
Aug 22, 202470.1070.1269.5469.8468.5263,300
Aug 21, 202469.8070.2069.7169.9268.6062,600
Aug 20, 202469.3769.7169.2569.6868.3646,500
Aug 19, 202469.2369.5069.2369.4468.1355,300
Aug 16, 202468.8869.1668.7369.1667.8538,900
Aug 15, 202469.1169.2568.6968.9167.6159,800
Aug 14, 202468.5469.1668.5468.9567.6567,200
Aug 13, 202468.1368.5167.9968.5067.2077,700
Aug 12, 202468.5768.5767.9268.0266.7380,500
Aug 9, 202468.7468.7768.2768.6367.33214,700
Aug 8, 202468.2868.9068.2568.7967.4977,300
Aug 7, 202468.7669.6268.7068.7867.48184,600
Aug 6, 202468.4569.3268.4568.5767.27173,100
Aug 5, 202469.7269.7268.0468.3267.03235,500
Aug 2, 202469.3969.9168.2269.6468.32317,700
Aug 1, 202468.0568.9467.9368.7967.4997,400
Jul 31, 202468.0368.4867.7767.9066.62297,600
Jul 30, 202467.7968.3567.3868.2166.9272,900
Jul 29, 202468.2568.6867.9668.5567.2571,500
Jul 26, 202467.5968.3767.5968.3767.0891,500
Jul 25, 202467.3468.3567.3467.4966.21106,400
Jul 24, 202466.6167.2266.3767.1465.8760,700
Jul 23, 202467.1567.3266.6866.7165.4554,300
Jul 22, 202467.2367.3266.8367.0765.8066,300
Jul 19, 202467.5567.6367.0567.2365.9683,700
Jul 18, 202467.4868.2967.3467.4366.1682,800
Jul 17, 202466.6567.8866.6567.7666.48263,600
Jul 16, 202465.8566.5965.8566.5965.3354,900
Jul 15, 202466.4466.4465.7765.8064.5645,400
Jul 12, 202466.1466.7266.1266.3765.1254,600
Jul 11, 202465.4165.9765.3965.8864.63117,300
Jul 10, 202465.3365.6565.2965.6564.4161,400
Jul 9, 202465.5065.5265.2465.2764.0450,800
Jul 8, 202465.7065.7565.4765.5464.3078,800
Jul 5, 202465.2065.7165.0565.6864.4431,300
Jul 3, 202465.4265.5765.1965.3564.1171,000
Jul 2, 202465.2565.4765.0465.4664.2229,200
Jul 1, 202465.9266.3165.2265.2864.0566,600
Jun 28, 202466.0366.1565.5965.7564.5170,500
Jun 27, 202466.3066.3065.7566.0564.8044,300
Jun 26, 202466.3266.5666.1066.4665.2026,900
Jun 25, 202467.1667.1666.6166.7165.4536,500
Jun 24, 202466.5067.2966.5067.1565.8869,100
Jun 21, 202466.4966.7166.1866.4765.2152,800
Jun 20, 202466.2366.5366.0566.1564.9058,400
Jun 18, 202466.1266.3566.0166.3365.0869,400
Jun 17, 202465.5466.3265.4166.1964.9445,400
Jun 14, 202465.5665.6565.2065.5864.3446,000
Jun 13, 202465.4065.7065.1965.6664.4250,500
Jun 12, 202466.4366.4365.3565.5264.2882,900
Jun 11, 2024 0.403 Dividend
Jun 11, 202466.1466.2465.6866.2464.9952,800
Jun 10, 202466.9966.9966.3366.7165.0540,800
Jun 7, 202467.2867.5667.1067.1565.4855,100
Jun 6, 202467.0767.5667.0067.4465.7751,400
Jun 5, 202467.2367.2566.6967.1065.4330,000
Jun 4, 202466.7967.3766.6567.3165.6466,300
Jun 3, 202466.8067.1366.5566.8065.1457,200
May 31, 202465.7166.9065.6566.8765.2159,900
May 30, 202465.4565.6965.3465.6564.0257,200
May 29, 202465.5965.6965.3565.4263.8040,300
May 28, 202466.6166.6165.6865.8764.2346,800
May 24, 202467.0267.2466.7466.7665.1057,300
May 23, 202467.5467.6566.8566.8665.2056,100
May 22, 202467.6867.9167.5167.8166.1347,000
May 21, 202467.8567.9367.5867.8566.1639,900
May 20, 202468.0468.0467.6767.7266.0435,300
May 17, 202468.2168.2167.9668.0566.3673,100

Related Tickers