iShares US Consumer Staples ETF

IYK
🏛️ usa →
68.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 198.93 200.54 198.93 200.18 0.0M
2021-12-30 199.82 200.13 199.11 199.11 0.0M
2021-12-29 198.57 199.92 198.57 199.45 0.0M
2021-12-28 196.93 198.67 196.93 198.50 0.0M
2021-12-27 195.76 197.38 195.76 197.38 0.0M
2021-12-23 195.35 196.06 195.35 195.60 0.0M
2021-12-22 194.25 195.09 193.22 195.09 0.0M
2021-12-21 193.99 194.43 193.55 194.06 0.1M
2021-12-20 192.96 194.04 192.48 194.04 0.0M
2021-12-17 196.48 196.82 194.20 194.27 0.0M
2021-12-16 194.82 197.04 194.77 196.81 0.0M
2021-12-15 193.05 194.70 193.05 194.64 0.0M
2021-12-14 193.12 193.35 192.40 192.78 0.0M
2021-12-13 190.53 193.20 190.38 192.79 0.0M
2021-12-10 190.17 191.73 190.17 191.73 0.0M
2021-12-09 188.04 189.84 188.04 189.34 0.0M
2021-12-08 188.84 189.14 187.35 188.81 0.0M
2021-12-07 188.94 189.88 188.69 188.83 0.0M
2021-12-06 186.54 189.45 186.54 188.69 0.0M
2021-12-03 183.92 185.39 183.92 185.39 0.0M
2021-12-02 180.83 184.18 180.83 183.06 0.0M
2021-12-01 182.00 183.97 180.55 180.58 0.0M
2021-11-30 185.27 185.27 180.70 180.83 0.0M
2021-11-29 185.88 186.75 185.40 185.92 0.0M
2021-11-26 186.14 186.29 185.00 185.41 0.0M
2021-11-24 188.70 188.70 187.41 187.92 0.0M
2021-11-23 187.63 189.14 187.57 189.14 0.0M
2021-11-22 186.55 188.95 186.55 187.70 0.0M
2021-11-19 187.73 187.73 186.40 186.41 0.0M
2021-11-18 188.08 188.16 187.29 187.65 0.0M
2021-11-17 188.16 188.47 188.13 188.29 0.0M
2021-11-16 189.76 190.31 188.62 188.77 0.0M
2021-11-15 189.45 190.05 189.15 189.85 0.0M
2021-11-12 189.42 189.84 188.83 188.98 0.0M
2021-11-11 189.14 189.14 188.53 188.96 0.0M
2021-11-10 188.72 189.51 188.50 189.07 0.0M
2021-11-09 187.39 188.52 187.39 188.17 0.0M
2021-11-08 189.55 189.55 187.25 187.81 0.0M
2021-11-05 188.72 189.72 188.72 189.45 0.0M
2021-11-04 187.54 188.26 187.54 188.26 0.0M
2021-11-03 186.18 188.62 186.18 188.62 0.0M
2021-11-02 185.20 186.23 185.15 185.98 0.0M
2021-11-01 184.86 185.42 184.86 184.98 0.0M
2021-10-29 184.61 185.16 184.10 184.74 0.0M
2021-10-28 183.88 184.91 183.88 184.90 0.0M
2021-10-27 185.81 185.81 183.70 183.82 0.0M
2021-10-26 184.56 185.29 184.24 185.06 0.0M
2021-10-25 184.52 184.52 183.50 184.03 0.0M
2021-10-22 183.72 184.98 183.72 184.80 0.0M
2021-10-21 184.78 184.78 183.58 183.74 0.0M
2021-10-20 183.28 184.94 183.28 184.56 0.0M
2021-10-19 182.76 182.95 181.96 182.95 0.0M
2021-10-18 184.43 184.43 182.66 183.20 0.0M
2021-10-15 185.92 185.92 184.49 184.76 0.0M
2021-10-14 184.04 185.67 183.99 185.31 0.0M
2021-10-13 182.70 183.38 181.51 183.21 0.0M
2021-10-12 182.46 183.61 182.35 182.69 0.0M
2021-10-11 182.67 183.56 182.58 182.63 0.0M
2021-10-08 182.81 183.18 182.47 182.59 0.0M
2021-10-07 183.14 184.06 182.72 182.84 0.0M
2021-10-06 179.36 182.03 179.29 182.03 0.0M
2021-10-05 180.37 181.27 180.03 180.57 0.0M
2021-10-04 179.88 181.39 178.88 179.86 0.0M
2021-10-01 179.98 180.91 178.49 180.28 0.0M
2021-09-30 183.86 183.86 179.59 179.59 0.0M
2021-09-29 181.80 184.15 181.20 183.29 0.0M
2021-09-28 182.42 183.01 180.72 181.29 0.0M
2021-09-27 183.97 184.05 183.05 183.07 0.0M
2021-09-24 183.65 183.95 183.21 183.42 0.0M
2021-09-23 183.91 185.20 183.83 184.43 0.0M
2021-09-22 184.16 184.72 183.51 183.51 0.0M
2021-09-21 183.91 185.27 182.86 183.07 0.0M
2021-09-20 184.00 184.56 182.32 183.61 0.0M
2021-09-17 185.87 186.00 184.81 185.22 0.0M
2021-09-16 186.01 186.44 184.79 185.80 0.0M
2021-09-15 184.42 186.43 184.42 186.02 0.0M
2021-09-14 186.04 186.33 184.72 185.12 0.0M
2021-09-13 185.92 186.07 185.08 185.95 0.0M
2021-09-10 186.83 187.01 185.37 185.37 0.0M
2021-09-09 186.66 186.99 186.16 186.18 0.0M
2021-09-08 186.19 186.35 185.29 186.35 0.0M
2021-09-07 186.85 186.85 185.84 186.05 0.0M
2021-09-03 187.15 187.15 186.33 186.82 0.0M
2021-09-02 187.75 187.75 186.88 187.18 0.0M
2021-09-01 186.59 187.64 186.56 187.34 0.0M
2021-08-31 186.99 186.99 186.24 186.56 0.0M
2021-08-30 185.94 186.74 185.93 186.60 0.0M
2021-08-27 184.28 185.98 184.28 185.64 0.0M
2021-08-26 184.63 184.63 183.97 184.15 0.0M
2021-08-25 185.56 186.20 185.32 185.94 0.0M
2021-08-24 186.22 186.22 185.31 185.73 0.0M
2021-08-23 184.91 186.16 184.91 185.67 0.0M
2021-08-20 184.45 184.71 184.21 184.54 0.0M
2021-08-19 183.17 184.44 183.17 184.03 0.0M
2021-08-18 184.94 185.99 184.44 184.46 0.0M
2021-08-17 186.06 186.06 184.13 185.27 0.0M
2021-08-16 187.66 187.66 186.86 187.45 0.0M
2021-08-13 188.25 188.57 188.17 188.40 0.0M
2021-08-12 187.17 187.88 187.04 187.88 0.0M
2021-08-11 187.35 187.41 187.04 187.41 0.0M
2021-08-10 185.91 187.17 185.91 186.95 0.0M
2021-08-09 185.87 186.45 185.87 186.27 0.0M
2021-08-06 186.20 186.56 185.43 185.43 0.0M
2021-08-05 186.03 186.52 185.93 186.15 0.0M
2021-08-04 187.17 187.17 185.49 185.49 0.0M
2021-08-03 187.25 187.72 186.71 187.66 0.0M
2021-08-02 186.99 188.39 186.99 187.23 0.0M
2021-07-30 185.52 187.24 185.52 186.39 0.0M
2021-07-29 185.34 186.60 185.15 186.16 0.0M
2021-07-28 184.01 184.14 183.14 183.44 0.0M
2021-07-27 184.92 184.92 182.94 184.01 0.0M
2021-07-26 184.66 185.23 184.19 185.08 0.0M
2021-07-23 182.77 184.41 182.57 184.16 0.0M
2021-07-22 183.00 183.00 182.27 182.49 0.0M
2021-07-21 183.85 184.06 183.00 183.25 0.0M
2021-07-20 181.23 183.39 181.23 183.22 0.0M
2021-07-19 180.76 181.18 179.65 181.15 0.0M
2021-07-16 183.46 184.02 182.16 182.26 0.0M
2021-07-15 182.68 183.24 182.16 183.18 0.0M
2021-07-14 183.48 184.07 183.23 183.23 0.0M
2021-07-13 184.30 184.40 183.15 183.15 0.0M
2021-07-12 183.33 184.57 183.33 184.44 0.0M
2021-07-09 182.61 183.36 182.61 183.25 0.0M
2021-07-08 180.25 181.92 180.25 181.73 0.0M
2021-07-07 183.03 183.03 182.32 182.44 0.0M
2021-07-06 184.15 184.15 181.87 182.67 0.0M
2021-07-02 184.88 184.88 184.47 184.52 0.0M
2021-07-01 184.03 184.41 183.98 184.06 0.0M
2021-06-30 183.28 183.89 183.28 183.89 0.0M
2021-06-29 183.58 183.89 183.12 183.27 0.0M
2021-06-28 183.17 183.92 183.17 183.68 0.0M
2021-06-25 182.92 183.13 182.55 183.13 0.0M
2021-06-24 180.38 181.31 180.26 180.73 0.0M
2021-06-23 178.33 179.46 178.33 178.94 0.0M
2021-06-22 177.37 178.47 177.12 177.99 0.0M
2021-06-21 176.29 177.70 176.29 177.37 0.0M
2021-06-18 176.85 176.85 175.59 175.59 0.0M
2021-06-17 176.90 178.09 176.63 177.57 0.0M
2021-06-16 178.91 178.91 176.95 177.35 0.0M
2021-06-15 180.06 180.08 178.65 178.74 0.0M
2021-06-14 180.34 180.34 179.45 180.14 0.0M
2021-06-11 179.94 180.32 179.48 180.32 0.0M
2021-06-10 179.86 180.14 179.59 179.72 0.0M
2021-06-09 180.91 181.40 179.75 179.75 0.0M
2021-06-08 182.88 182.88 180.46 181.06 0.0M
2021-06-07 181.49 181.94 180.61 181.94 0.0M
2021-06-04 180.98 181.60 180.91 181.60 0.0M
2021-06-03 179.57 180.77 179.43 179.87 0.0M
2021-06-02 181.07 181.07 180.08 180.33 0.0M
2021-06-01 182.36 182.36 180.81 181.15 0.0M
2021-05-28 181.84 182.30 181.58 181.69 0.0M
2021-05-27 181.96 182.60 181.32 181.67 0.0M
2021-05-26 180.27 181.47 179.98 181.22 0.0M
2021-05-25 180.34 180.34 178.99 179.57 0.0M
2021-05-24 178.65 180.28 178.19 179.58 0.0M
2021-05-21 179.40 179.43 177.87 177.87 0.0M
2021-05-20 176.33 178.28 176.33 178.05 0.0M
2021-05-19 174.83 175.70 174.22 175.62 0.0M
2021-05-18 177.88 178.59 177.00 177.12 0.0M
2021-05-17 178.21 178.61 177.53 178.02 0.0M
2021-05-14 178.04 179.11 178.04 179.06 0.0M
2021-05-13 176.40 177.53 176.07 176.76 0.0M
2021-05-12 178.43 178.96 175.36 175.64 0.0M
2021-05-11 179.70 180.45 178.71 179.85 0.0M
2021-05-10 183.90 183.99 181.72 181.72 0.0M
2021-05-07 182.36 183.65 182.36 183.53 0.0M
2021-05-06 181.33 181.95 180.83 181.95 0.0M
2021-05-05 181.36 181.36 180.73 180.78 0.0M
2021-05-04 181.38 181.38 179.83 180.42 0.0M
2021-05-03 182.60 182.60 181.90 181.90 0.0M
2021-04-30 180.48 182.03 180.48 181.92 0.0M
2021-04-29 181.10 181.55 179.90 180.88 0.1M
2021-04-28 181.19 181.59 180.67 180.74 0.0M
2021-04-27 181.54 181.92 181.36 181.46 0.0M
2021-04-26 183.52 183.65 182.39 182.58 0.0M
2021-04-23 182.41 183.35 181.77 183.00 0.0M
2021-04-22 183.65 184.05 181.68 181.99 0.0M
2021-04-21 180.90 183.72 180.90 183.72 0.0M
2021-04-20 181.21 181.74 180.76 181.33 0.0M
2021-04-19 183.39 183.39 181.40 181.77 0.0M
2021-04-16 183.32 184.21 183.13 184.13 0.0M
2021-04-15 182.80 183.09 182.03 183.03 0.0M
2021-04-14 183.17 183.88 181.47 181.62 0.0M
2021-04-13 181.49 183.30 181.49 183.13 0.0M
2021-04-12 179.91 181.47 179.91 181.47 0.0M
2021-04-09 179.59 179.70 178.80 179.70 0.0M
2021-04-08 179.70 179.83 179.18 179.76 0.0M
2021-04-07 180.74 180.74 179.12 179.23 0.0M
2021-04-06 179.29 181.24 179.29 180.68 0.0M
2021-04-05 179.02 180.58 178.97 179.85 0.1M
2021-04-01 177.51 177.83 176.46 176.69 0.7M
2021-03-31 176.98 177.45 176.50 176.99 0.0M
2021-03-30 175.08 176.25 174.01 176.11 0.0M
2021-03-29 175.01 175.90 174.25 175.72 0.0M
2021-03-26 174.13 175.62 173.07 175.57 0.0M
2021-03-25 170.47 173.69 170.16 173.45 0.1M
2021-03-24 175.00 175.13 172.42 172.44 0.0M
2021-03-23 176.05 176.39 174.30 174.71 0.0M
2021-03-22 175.27 176.96 175.27 176.11 0.0M
2021-03-19 174.30 174.62 172.86 174.33 0.0M
2021-03-18 176.49 176.49 173.94 174.06 0.0M
2021-03-17 174.47 177.55 174.47 177.41 0.0M
2021-03-16 177.77 177.86 175.69 175.70 0.0M
2021-03-15 176.13 177.61 175.65 177.61 0.0M
2021-03-12 174.41 175.77 174.13 175.65 0.0M
2021-03-11 175.42 175.91 174.50 175.38 0.0M
2021-03-10 173.79 174.78 173.00 173.70 0.0M
2021-03-09 170.33 173.34 170.30 172.31 0.0M
2021-03-08 168.29 169.84 167.27 167.43 0.0M
2021-03-05 167.06 168.18 163.04 167.95 0.0M
2021-03-04 168.32 169.47 163.71 165.40 0.0M
2021-03-03 170.93 171.30 168.24 168.28 0.0M
2021-03-02 172.26 172.51 171.11 171.11 0.1M
2021-03-01 169.99 172.84 169.99 172.26 0.3M
2021-02-26 171.24 171.24 167.67 168.11 0.1M
2021-02-25 173.56 174.66 169.02 170.01 0.0M
2021-02-24 172.23 174.97 171.99 174.64 0.1M
2021-02-23 170.27 173.23 168.50 172.22 0.0M
2021-02-22 175.08 175.30 172.80 172.80 0.0M
2021-02-19 178.32 178.32 176.24 176.50 0.0M
2021-02-18 176.84 178.34 176.58 177.86 0.0M
2021-02-17 176.67 178.08 175.94 177.93 0.0M
2021-02-16 180.02 180.10 177.70 177.90 0.0M
2021-02-12 178.76 179.46 177.71 179.46 0.0M
2021-02-11 179.93 180.35 178.31 179.12 0.0M
2021-02-10 181.52 182.09 178.38 179.04 0.0M
2021-02-09 181.98 182.03 180.76 181.00 0.0M
2021-02-08 182.11 182.13 180.90 181.87 0.0M
2021-02-05 179.98 181.10 179.44 180.48 0.1M
2021-02-04 177.97 178.39 177.22 178.37 0.0M
2021-02-03 178.57 178.57 176.47 177.54 0.1M
2021-02-02 176.67 179.04 176.67 178.22 0.0M
2021-02-01 173.99 175.45 172.71 175.43 0.0M
2021-01-29 175.88 175.88 171.69 172.20 0.1M
2021-01-28 175.01 177.60 173.77 176.33 0.0M
2021-01-27 178.51 179.61 176.25 176.53 0.0M
2021-01-26 180.85 180.85 179.60 180.33 0.0M
2021-01-25 178.59 180.94 177.99 180.33 0.0M
2021-01-22 177.79 178.27 177.01 178.08 0.1M
2021-01-21 179.25 179.25 178.57 178.62 0.0M
2021-01-20 178.87 179.16 177.76 178.94 0.0M
2021-01-19 177.66 177.71 177.08 177.54 0.0M
2021-01-15 178.00 178.00 176.26 176.43 0.0M
2021-01-14 178.29 179.27 177.95 178.15 0.0M
2021-01-13 178.69 179.20 178.28 178.85 0.0M
2021-01-12 177.96 179.71 177.96 178.80 0.0M
2021-01-11 178.99 179.16 176.82 177.05 0.0M
2021-01-08 179.95 181.06 178.32 181.06 0.0M
2021-01-07 176.18 177.79 175.81 177.73 0.0M
2021-01-06 173.80 175.69 173.80 174.28 0.1M
2021-01-05 171.40 173.37 171.40 173.05 0.0M
2021-01-04 174.24 174.53 170.25 172.00 0.1M