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
2023-12-29 190.94 191.86 190.94 191.71 0.0M
2023-12-28 190.64 191.39 190.64 191.22 0.1M
2023-12-27 190.51 191.00 190.19 191.00 0.1M
2023-12-26 189.45 190.97 189.27 190.50 0.0M
2023-12-22 188.81 190.11 188.81 189.55 0.1M
2023-12-21 187.81 188.59 187.07 188.54 0.1M
2023-12-20 189.47 189.72 187.07 187.07 0.1M
2023-12-19 191.38 192.09 191.27 191.92 0.1M
2023-12-18 190.63 192.26 190.27 191.34 0.1M
2023-12-15 190.46 190.46 189.27 189.75 0.0M
2023-12-14 194.16 194.16 190.96 191.02 0.1M
2023-12-13 191.25 194.13 190.49 194.11 0.0M
2023-12-12 190.84 191.11 190.23 191.09 0.0M
2023-12-11 189.83 190.63 189.75 190.63 0.0M
2023-12-08 189.86 189.94 188.70 189.20 0.1M
2023-12-07 189.32 190.61 188.91 189.98 0.0M
2023-12-06 189.06 189.35 188.52 189.23 0.0M
2023-12-05 191.06 191.21 189.30 189.44 0.0M
2023-12-04 190.53 192.33 190.53 191.11 0.0M
2023-12-01 190.12 191.22 190.03 191.20 0.1M
2023-11-30 188.38 190.48 187.51 190.44 0.0M
2023-11-29 190.05 190.05 188.00 188.21 0.0M
2023-11-28 189.24 190.58 189.24 189.95 0.1M
2023-11-27 189.93 190.14 189.18 189.41 0.0M
2023-11-24 189.40 190.41 189.40 190.16 0.0M
2023-11-22 188.40 189.74 188.40 189.66 0.0M
2023-11-21 187.40 188.11 186.88 188.05 0.0M
2023-11-20 186.97 187.92 186.73 187.51 0.1M
2023-11-17 188.14 188.58 187.02 187.59 0.0M
2023-11-16 187.80 188.61 187.35 187.85 0.1M
2023-11-15 188.02 188.22 187.05 187.81 0.1M
2023-11-14 187.51 188.45 187.36 187.74 0.0M
2023-11-13 185.77 187.13 185.77 186.77 0.1M
2023-11-10 185.59 186.08 184.61 185.97 0.0M
2023-11-09 186.40 186.68 184.95 185.31 0.0M
2023-11-08 187.40 187.76 186.02 186.26 0.0M
2023-11-07 186.75 187.57 186.65 186.82 0.0M
2023-11-06 186.63 187.58 186.63 186.92 0.1M
2023-11-03 187.40 188.31 186.71 186.71 0.1M
2023-11-02 183.97 186.37 183.77 186.21 0.0M
2023-11-01 183.35 184.35 182.83 183.67 0.1M
2023-10-31 183.17 183.61 182.47 183.54 0.1M
2023-10-30 180.73 183.01 180.73 182.56 0.0M
2023-10-27 182.13 182.68 179.57 180.07 0.1M
2023-10-26 183.87 184.50 182.51 182.51 0.1M
2023-10-25 182.98 184.43 182.52 183.84 0.1M
2023-10-24 181.99 183.33 181.87 183.07 0.0M
2023-10-23 181.50 182.68 181.27 181.42 0.0M
2023-10-20 182.67 184.01 182.27 182.30 0.0M
2023-10-19 183.52 184.20 182.29 182.58 0.1M
2023-10-18 183.44 185.08 183.28 183.52 0.1M
2023-10-17 181.16 182.96 181.16 182.71 0.1M
2023-10-16 181.20 182.42 180.54 181.76 0.1M
2023-10-13 178.87 180.56 178.87 180.24 0.1M
2023-10-12 181.67 181.67 178.26 178.71 0.1M
2023-10-11 183.63 183.63 180.70 181.43 0.1M
2023-10-10 182.50 183.83 182.50 183.01 0.1M
2023-10-09 180.05 181.19 179.20 181.19 0.1M
2023-10-06 179.88 181.12 177.12 180.60 0.1M
2023-10-05 184.56 184.56 180.76 180.86 0.1M
2023-10-04 183.93 184.89 182.96 184.83 0.0M
2023-10-03 184.29 185.16 183.57 183.79 0.1M
2023-10-02 186.33 186.33 183.84 185.14 0.1M
2023-09-29 187.46 187.97 185.81 186.51 0.1M
2023-09-28 187.01 187.65 186.32 186.85 0.1M
2023-09-27 188.77 189.11 186.00 186.64 0.1M
2023-09-26 189.75 189.75 188.80 188.88 0.1M
2023-09-25 192.32 192.54 191.43 192.19 0.2M
2023-09-22 194.11 194.44 192.80 192.85 0.2M
2023-09-21 195.67 195.67 193.98 194.12 0.3M
2023-09-20 196.15 197.22 195.67 196.00 0.0M
2023-09-19 195.94 196.21 194.90 195.69 0.1M
2023-09-18 196.06 196.54 195.22 196.11 0.1M
2023-09-15 196.68 197.27 195.63 195.71 0.1M
2023-09-14 195.57 197.10 195.57 196.99 0.0M
2023-09-13 194.86 195.65 194.73 195.09 0.0M
2023-09-12 195.98 196.17 194.41 194.74 0.0M
2023-09-11 194.12 195.91 194.12 195.76 0.3M
2023-09-08 193.58 193.79 193.23 193.79 0.1M
2023-09-07 193.10 194.24 192.87 193.50 0.1M
2023-09-06 193.36 193.40 192.50 192.80 0.1M
2023-09-05 194.98 194.99 193.31 193.33 0.1M
2023-09-01 197.13 197.44 194.74 195.24 0.0M
2023-08-31 197.67 197.68 196.47 196.47 0.0M
2023-08-30 197.79 198.58 197.47 197.75 0.1M
2023-08-29 197.30 197.82 196.07 197.78 0.0M
2023-08-28 196.88 197.64 196.74 197.40 0.0M
2023-08-25 195.64 197.04 195.41 196.49 0.0M
2023-08-24 195.56 197.25 195.21 195.25 0.3M
2023-08-23 195.42 195.99 195.32 195.95 0.0M
2023-08-22 195.53 195.61 194.72 194.91 0.1M
2023-08-21 196.28 196.68 195.16 195.82 0.0M
2023-08-18 195.73 197.12 195.73 196.85 0.0M
2023-08-17 197.72 197.72 195.80 196.03 0.0M
2023-08-16 199.61 199.94 198.22 198.32 0.0M
2023-08-15 200.85 200.85 199.05 199.26 0.0M
2023-08-14 202.16 202.24 201.10 201.37 0.0M
2023-08-11 201.78 202.43 201.60 202.25 0.0M
2023-08-10 203.02 203.82 201.32 201.68 0.0M
2023-08-09 202.35 203.55 202.29 202.29 0.0M
2023-08-08 203.18 203.18 201.50 202.06 0.1M
2023-08-07 202.20 203.66 202.20 203.40 0.1M
2023-08-04 203.93 204.72 201.69 201.81 0.1M
2023-08-03 204.85 204.97 204.04 204.11 0.1M
2023-08-02 202.85 206.09 202.85 204.84 0.0M
2023-08-01 204.15 204.90 203.22 203.59 0.0M
2023-07-31 205.27 205.31 203.60 204.28 0.0M
2023-07-28 205.02 205.86 204.81 205.29 0.0M
2023-07-27 205.39 205.71 203.39 203.43 0.0M
2023-07-26 204.41 205.76 204.26 205.14 0.0M
2023-07-25 204.64 205.02 203.95 204.89 0.0M
2023-07-24 204.83 205.33 204.72 205.05 0.0M
2023-07-21 204.00 205.11 203.96 204.44 0.0M
2023-07-20 202.27 204.09 202.02 203.76 0.2M
2023-07-19 200.28 202.06 200.28 201.78 0.0M
2023-07-18 199.72 201.33 199.23 199.68 0.0M
2023-07-17 199.73 200.52 199.69 199.69 0.0M
2023-07-14 200.19 200.92 199.58 200.64 0.1M
2023-07-13 199.36 200.34 198.92 200.04 0.1M
2023-07-12 199.31 199.54 198.38 198.94 0.0M
2023-07-11 198.70 198.96 197.55 198.73 0.1M
2023-07-10 199.21 200.22 198.18 198.44 0.1M
2023-07-07 200.67 200.67 198.81 198.95 0.0M
2023-07-06 200.32 201.04 199.85 200.94 0.1M
2023-07-05 200.81 201.33 200.35 201.29 0.1M
2023-07-03 199.82 201.42 199.46 201.40 0.0M
2023-06-30 198.96 200.63 198.93 200.29 0.1M
2023-06-29 197.70 198.93 197.05 198.69 0.0M
2023-06-28 199.29 199.29 197.32 198.47 0.0M
2023-06-27 199.00 200.09 198.73 199.89 0.1M
2023-06-26 199.33 199.67 197.85 199.62 0.1M
2023-06-23 201.08 201.08 199.28 199.35 0.1M
2023-06-22 199.85 200.94 199.85 200.63 0.1M
2023-06-21 198.75 200.29 198.23 199.57 0.1M
2023-06-20 200.12 200.50 198.65 198.65 0.0M
2023-06-16 199.74 200.83 199.74 199.91 0.1M
2023-06-15 197.61 199.70 197.61 199.40 0.1M
2023-06-14 197.38 198.12 196.70 197.15 0.1M
2023-06-13 196.62 197.67 195.85 197.27 0.1M
2023-06-12 197.11 197.12 195.83 196.68 0.1M
2023-06-09 196.64 197.38 195.97 197.09 0.1M
2023-06-08 195.94 197.01 195.64 197.01 0.0M
2023-06-07 195.43 196.42 194.20 195.93 0.0M
2023-06-06 198.37 198.46 196.14 197.28 0.0M
2023-06-05 198.55 200.04 198.04 198.32 0.1M
2023-06-02 196.52 198.91 196.16 198.88 0.1M
2023-06-01 195.79 196.06 195.36 195.83 0.1M
2023-05-31 194.25 195.79 193.81 194.96 0.1M
2023-05-30 195.43 195.43 193.77 194.31 0.1M
2023-05-26 197.12 197.65 196.34 196.56 0.0M
2023-05-25 197.53 197.53 196.37 197.00 0.0M
2023-05-24 199.51 199.83 198.31 198.39 0.0M
2023-05-23 200.18 200.34 199.30 199.61 0.1M
2023-05-22 203.26 203.26 200.47 200.67 0.0M
2023-05-19 203.44 204.02 202.82 203.61 0.1M
2023-05-18 203.67 203.67 201.98 203.14 0.1M
2023-05-17 204.93 204.93 202.91 204.32 0.1M
2023-05-16 205.67 205.69 204.50 204.52 0.0M
2023-05-15 206.73 206.73 205.44 205.93 0.1M
2023-05-12 205.70 206.41 205.37 206.34 0.0M
2023-05-11 204.91 205.70 204.13 205.63 0.1M
2023-05-10 205.45 206.16 203.98 205.22 0.1M
2023-05-09 205.88 206.00 205.11 205.28 0.0M
2023-05-08 206.56 206.56 205.37 205.78 0.1M
2023-05-05 205.27 206.92 205.17 206.67 0.1M
2023-05-04 205.60 206.06 204.28 204.84 0.1M
2023-05-03 206.81 207.44 205.71 205.71 0.1M
2023-05-02 206.98 206.98 204.62 206.91 0.1M
2023-05-01 206.90 208.29 206.90 207.61 0.1M
2023-04-28 206.10 207.16 206.10 207.11 0.0M
2023-04-27 203.46 205.91 203.46 205.91 0.1M
2023-04-26 204.17 204.70 203.53 203.68 0.1M
2023-04-25 204.18 206.03 204.18 204.98 0.0M
2023-04-24 203.96 204.76 203.81 204.41 0.0M
2023-04-21 203.71 204.53 203.29 203.82 0.0M
2023-04-20 201.57 202.51 201.50 202.41 0.0M
2023-04-19 202.90 202.90 202.21 202.47 0.0M
2023-04-18 202.52 203.06 201.58 202.91 0.0M
2023-04-17 201.29 202.46 201.29 202.46 0.0M
2023-04-14 202.04 202.29 200.54 201.22 0.0M
2023-04-13 201.35 202.29 200.33 202.26 0.0M
2023-04-12 201.91 202.41 201.01 201.24 0.0M
2023-04-11 201.43 202.25 201.43 201.76 0.0M
2023-04-10 201.19 201.33 199.97 201.33 0.0M
2023-04-06 201.95 202.69 201.36 201.90 0.1M
2023-04-05 200.56 201.97 200.56 201.61 0.1M
2023-04-04 200.71 201.24 199.60 200.10 0.1M
2023-04-03 199.38 201.04 198.85 200.51 0.1M
2023-03-31 198.58 199.23 198.41 199.23 0.0M
2023-03-30 198.03 198.36 197.32 198.02 0.0M
2023-03-29 197.30 197.66 196.93 197.42 0.0M
2023-03-28 195.37 197.01 195.37 196.11 0.1M
2023-03-27 194.97 196.11 194.97 195.38 0.0M
2023-03-24 190.85 194.23 190.85 194.19 0.0M
2023-03-23 192.15 192.85 190.23 190.86 0.1M
2023-03-22 194.78 195.83 192.85 192.90 0.1M
2023-03-21 195.03 195.40 193.40 194.69 0.1M
2023-03-20 192.60 194.87 192.60 194.70 0.1M
2023-03-17 193.21 193.21 191.17 191.86 0.0M
2023-03-16 192.93 193.58 192.15 193.58 0.1M
2023-03-15 190.66 193.40 190.66 193.38 0.1M
2023-03-14 191.82 192.61 190.68 192.39 0.1M
2023-03-13 190.02 194.06 190.02 191.11 0.2M
2023-03-10 191.33 192.16 189.84 190.43 0.1M
2023-03-09 193.79 193.79 190.56 191.09 0.1M
2023-03-08 192.68 193.34 192.16 193.10 0.0M
2023-03-07 195.35 195.35 192.55 193.08 0.0M
2023-03-06 194.51 195.61 194.28 195.41 0.1M
2023-03-03 194.87 195.17 193.38 194.83 0.0M
2023-03-02 191.81 194.69 191.81 194.32 0.0M
2023-03-01 193.21 193.21 190.61 192.05 0.1M
2023-02-28 194.33 194.33 193.10 193.15 0.0M
2023-02-27 196.48 196.77 194.88 195.21 0.1M
2023-02-24 195.68 195.77 194.55 195.51 0.0M
2023-02-23 197.36 197.74 195.65 196.70 0.0M
2023-02-22 196.84 198.07 196.43 196.88 0.1M
2023-02-21 196.80 197.63 196.18 196.64 0.1M
2023-02-17 195.14 197.63 195.12 197.46 0.1M
2023-02-16 194.65 196.25 193.98 195.28 0.1M
2023-02-15 195.86 196.34 195.02 196.34 0.1M
2023-02-14 197.95 198.02 195.98 196.20 0.0M
2023-02-13 196.77 198.28 196.77 198.28 0.0M
2023-02-10 195.04 196.51 194.46 196.45 0.1M
2023-02-09 196.39 196.74 194.37 194.39 0.1M
2023-02-08 195.13 195.69 195.01 195.13 0.2M
2023-02-07 195.65 196.06 194.00 195.79 0.1M
2023-02-06 195.73 196.87 195.73 196.46 0.1M
2023-02-03 197.32 197.54 195.04 196.32 0.1M
2023-02-02 197.93 197.93 195.90 196.83 0.2M
2023-02-01 197.99 199.87 196.97 199.09 0.3M
2023-01-31 196.59 198.18 196.00 198.18 0.1M
2023-01-30 195.52 197.62 195.52 196.09 0.1M
2023-01-27 196.42 196.58 195.20 195.88 0.1M
2023-01-26 197.29 197.29 196.09 196.90 0.2M
2023-01-25 195.35 197.30 194.84 197.29 0.2M
2023-01-24 195.44 196.64 194.46 196.34 0.1M
2023-01-23 196.30 196.87 195.38 195.70 0.1M
2023-01-20 195.68 196.07 193.83 196.03 0.1M
2023-01-19 195.85 196.92 195.19 195.22 0.1M
2023-01-18 202.09 202.09 196.24 196.43 0.1M
2023-01-17 201.97 203.48 201.63 201.81 0.1M
2023-01-13 200.11 201.78 200.11 201.73 0.1M
2023-01-12 202.96 202.96 200.48 200.90 0.1M
2023-01-11 203.34 203.74 200.77 202.27 0.1M
2023-01-10 203.06 203.23 201.96 202.41 0.1M
2023-01-09 204.98 205.99 202.87 202.87 0.1M
2023-01-06 201.86 205.30 201.86 204.74 0.1M
2023-01-05 201.60 201.60 199.61 200.13 0.1M
2023-01-04 202.11 203.31 200.90 202.03 0.2M
2023-01-03 202.45 202.45 199.73 201.78 0.2M