iShares U.S. Consumer Staples ETF (IYK)

Historical Prices For iShares U.S. Consumer Staples ETF (IYK)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	66.95	67.18	66.85	67.14	394,993	67.14
12/09/2025	66.86	67.20	66.65	66.72	223,453	66.72
12/08/2025	66.85	66.85	66.41	66.56	627,781	66.56
12/05/2025	67.27	67.47	66.92	66.98	101,077	66.98
12/04/2025	67.63	67.81	66.97	67.32	1,544,057	67.32
12/03/2025	68.27	68.76	67.58	67.67	152,298	67.67
12/02/2025	68.84	68.84	67.74	68.15	344,648	68.15
12/01/2025	69.36	69.56	69.01	69.08	181,572	69.08
11/28/2025	69.11	69.47	69.11	69.41	102,851	69.41
11/26/2025	68.86	69.44	68.86	69.22	165,675	69.22
11/25/2025	68.24	68.94	68.24	68.91	256,751	68.91
11/24/2025	68.61	68.69	67.79	68.02	357,564	68.02
11/21/2025	67.98	69.07	67.98	68.74	427,765	68.74
11/20/2025	67.80	68.01	67.59	67.82	334,998	67.82
11/19/2025	68.00	68.07	67.61	67.82	231,792	67.82
11/18/2025	67.81	68.26	67.59	68.16	401,090	68.16
11/17/2025	67.91	68.25	67.53	67.54	275,215	67.54
11/14/2025	68.21	68.45	67.65	67.95	245,219	67.95
11/13/2025	67.96	68.40	67.81	68.01	228,857	68.01
11/12/2025	68.19	68.44	68.00	68.00	425,927	68.00
11/11/2025	67.43	68.27	67.43	68.20	141,844	68.20
11/10/2025	67.12	67.30	66.76	67.23	282,253	67.23
11/07/2025	66.98	67.46	66.81	67.37	392,586	67.37
11/06/2025	66.28	66.68	66.07	66.49	285,039	66.49
11/05/2025	66.56	66.85	66.38	66.58	265,079	66.58
11/04/2025	66.46	66.63	66.15	66.52	295,933	66.52
11/03/2025	66.63	66.63	66.07	66.27	358,232	66.27
10/31/2025	66.56	66.92	66.43	66.80	304,443	66.80
10/30/2025	66.96	67.37	66.89	66.95	447,874	66.95
10/29/2025	68.18	68.27	67.09	67.19	493,326	67.19
10/28/2025	69.07	69.21	68.63	68.68	119,578	68.68
10/27/2025	69.32	69.32	68.85	69.27	170,799	69.27
10/24/2025	69.70	69.73	69.20	69.20	229,130	69.20
10/23/2025	69.62	69.62	68.97	69.18	134,057	69.18
10/22/2025	69.17	69.89	68.94	69.53	191,361	69.53
10/21/2025	69.52	69.52	68.76	69.15	294,830	69.15
10/20/2025	69.47	69.59	69.14	69.36	205,973	69.36
10/17/2025	68.78	69.46	68.78	69.37	155,813	69.37
10/16/2025	68.79	69.18	68.49	68.52	226,756	68.52
10/15/2025	68.62	69.09	68.37	68.55	120,505	68.55
10/14/2025	67.94	68.77	67.90	68.72	265,407	68.72
10/13/2025	68.03	68.31	67.74	67.99	194,915	67.99
10/10/2025	68.17	68.81	68.15	68.38	213,997	68.38
10/09/2025	67.72	67.95	67.45	67.95	112,148	67.95
10/08/2025	68.06	68.06	67.53	67.64	114,621	67.64
10/07/2025	67.50	68.21	67.31	68.09	207,746	68.09
10/06/2025	67.77	67.77	67.32	67.37	165,561	67.37
10/03/2025	67.93	68.25	67.89	67.92	129,809	67.92
10/02/2025	68.06	68.38	67.95	68.04	252,471	68.04
10/01/2025	68.42	68.48	68.06	68.39	199,646	68.39
9/30/2025	68.19	68.54	68.13	68.39	127,472	68.39
9/29/2025	68.23	68.23	67.81	68.20	107,277	68.20
9/26/2025	67.76	68.11	67.76	68.08	85,340	68.08
9/25/2025	68.76	68.80	67.64	67.65	137,608	67.65
9/24/2025	68.18	68.70	68.18	68.42	184,715	68.42
9/23/2025	67.72	68.34	67.72	68.31	112,762	68.31
9/22/2025	68.25	68.25	67.60	67.70	220,467	67.70
9/19/2025	68.53	68.62	68.36	68.42	144,807	68.42
9/18/2025	68.70	68.80	68.31	68.36	261,358	68.36
9/17/2025	68.70	69.46	68.69	69.07	202,625	69.07
9/16/2025	68.36	68.77	68.28	68.56	211,595	68.56
9/15/2025	69.76	69.83	68.69	68.69	122,907	68.24
9/12/2025	70.05	70.25	69.75	69.85	109,924	69.39
9/11/2025	69.75	70.39	69.62	70.16	196,425	69.70