iShares U.S. Consumer Staples ETF (IYK)
70.39
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 70.08 | 70.76 | 70.01 | 70.39 | 224,123 | 70.39 |
| 3/04/2025 | 71.61 | 72.25 | 70.21 | 70.30 | 1,912,217 | 70.30 |
| 3/03/2025 | 70.39 | 71.49 | 70.38 | 71.42 | 182,174 | 71.42 |
| 2/28/2025 | 70.54 | 70.87 | 70.03 | 70.76 | 179,139 | 70.76 |
| 2/27/2025 | 69.65 | 70.25 | 69.64 | 69.95 | 173,463 | 69.95 |
| 2/26/2025 | 70.79 | 70.79 | 69.77 | 69.85 | 79,256 | 69.85 |
| 2/25/2025 | 70.33 | 71.24 | 70.33 | 70.95 | 153,743 | 70.95 |
| 2/24/2025 | 69.75 | 70.78 | 69.75 | 70.16 | 571,977 | 70.16 |
| 2/21/2025 | 68.86 | 70.04 | 68.86 | 69.93 | 135,370 | 69.93 |
| 2/20/2025 | 67.98 | 68.87 | 67.98 | 68.86 | 399,005 | 68.86 |
| 2/19/2025 | 68.01 | 68.53 | 67.88 | 68.51 | 80,266 | 68.51 |
| 2/18/2025 | 67.40 | 67.93 | 67.14 | 67.91 | 147,927 | 67.91 |
| 2/14/2025 | 68.41 | 68.41 | 67.59 | 67.63 | 105,872 | 67.63 |
| 2/13/2025 | 67.85 | 68.50 | 67.74 | 68.44 | 117,154 | 68.44 |
| 2/12/2025 | 67.06 | 67.83 | 67.06 | 67.73 | 332,476 | 67.73 |
| 2/11/2025 | 66.86 | 67.51 | 66.58 | 67.44 | 896,663 | 67.44 |
| 2/10/2025 | 66.33 | 66.55 | 65.98 | 66.55 | 254,211 | 66.55 |
| 2/07/2025 | 66.36 | 66.51 | 66.17 | 66.33 | 162,475 | 66.33 |
| 2/06/2025 | 66.67 | 66.88 | 66.04 | 66.30 | 142,910 | 66.30 |
| 2/05/2025 | 65.59 | 65.92 | 65.33 | 65.88 | 82,445 | 65.88 |
| 2/04/2025 | 66.23 | 66.23 | 65.57 | 65.70 | 231,697 | 65.70 |
| 2/03/2025 | 65.89 | 66.62 | 65.83 | 66.45 | 308,170 | 66.45 |
| 1/31/2025 | 66.32 | 66.73 | 66.30 | 66.36 | 107,144 | 66.36 |
| 1/30/2025 | 66.68 | 67.12 | 66.46 | 67.00 | 153,786 | 67.00 |
| 1/29/2025 | 66.31 | 66.70 | 66.31 | 66.41 | 177,849 | 66.41 |
| 1/28/2025 | 67.04 | 67.39 | 66.08 | 66.18 | 88,282 | 66.18 |
| 1/27/2025 | 66.10 | 67.48 | 66.10 | 67.30 | 197,317 | 67.30 |
| 1/24/2025 | 65.24 | 65.56 | 65.14 | 65.51 | 64,661 | 65.51 |
| 1/23/2025 | 64.86 | 65.34 | 64.63 | 65.25 | 122,454 | 65.25 |
| 1/22/2025 | 65.38 | 65.38 | 64.83 | 64.87 | 93,159 | 64.87 |
| 1/21/2025 | 64.98 | 65.33 | 64.84 | 65.07 | 155,752 | 65.07 |
| 1/17/2025 | 64.60 | 65.05 | 64.58 | 64.92 | 189,796 | 64.92 |
| 1/16/2025 | 63.84 | 64.63 | 63.79 | 64.57 | 74,963 | 64.57 |
| 1/15/2025 | 64.49 | 64.65 | 63.88 | 64.00 | 114,244 | 64.00 |
| 1/14/2025 | 63.90 | 64.27 | 63.80 | 64.27 | 143,514 | 64.27 |
| 1/13/2025 | 63.40 | 64.00 | 63.24 | 63.85 | 156,237 | 63.85 |
| 1/10/2025 | 64.07 | 64.21 | 63.18 | 63.29 | 246,332 | 63.29 |
| 1/08/2025 | 64.17 | 64.57 | 63.89 | 64.52 | 128,658 | 64.52 |
| 1/07/2025 | 64.52 | 64.94 | 64.18 | 64.27 | 272,684 | 64.27 |
| 1/06/2025 | 65.33 | 65.36 | 64.31 | 64.36 | 103,555 | 64.36 |
| 1/03/2025 | 65.46 | 65.68 | 65.07 | 65.40 | 88,232 | 65.40 |
| 1/02/2025 | 65.78 | 66.08 | 65.22 | 65.30 | 132,531 | 65.30 |
| 12/31/2024 | 65.32 | 0.00 | 65.59 | 65.59 | 0 | 65.59 |
| 12/30/2024 | 65.74 | 65.77 | 65.12 | 65.32 | 70,489 | 65.32 |
| 12/27/2024 | 65.96 | 66.37 | 65.91 | 66.03 | 55,220 | 66.03 |
| 12/26/2024 | 65.90 | 66.29 | 65.90 | 66.22 | 73,540 | 66.22 |
| 12/24/2024 | 65.66 | 66.10 | 65.66 | 66.10 | 83,916 | 66.10 |
| 12/23/2024 | 65.87 | 66.00 | 65.24 | 65.78 | 54,211 | 65.78 |
| 12/20/2024 | 65.76 | 66.42 | 65.67 | 66.03 | 138,199 | 66.03 |
| 12/19/2024 | 66.11 | 66.32 | 65.73 | 65.74 | 167,073 | 65.74 |
| 12/18/2024 | 66.83 | 67.03 | 66.22 | 66.22 | 129,229 | 66.22 |
| 12/17/2024 | 67.03 | 67.46 | 66.94 | 67.01 | 80,919 | 67.01 |
| 12/16/2024 | 68.37 | 68.69 | 67.75 | 67.76 | 54,416 | 67.24 |
| 12/13/2024 | 68.30 | 68.74 | 68.05 | 68.37 | 98,917 | 67.85 |
| 12/12/2024 | 68.52 | 68.71 | 68.34 | 68.53 | 64,239 | 68.01 |
| 12/11/2024 | 69.28 | 69.33 | 68.19 | 68.26 | 67,910 | 67.74 |
| 12/10/2024 | 68.80 | 69.27 | 68.39 | 69.02 | 69,209 | 68.49 |
| 12/09/2024 | 69.13 | 69.32 | 68.52 | 68.87 | 88,414 | 68.34 |
| 12/06/2024 | 69.74 | 69.94 | 69.08 | 69.08 | 93,665 | 68.55 |