iShares U.S. Consumer Staples ETF (IYK)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	71.08	71.19	70.78	71.15	163,202	71.15
7/02/2025	71.02	71.13	70.64	71.01	216,513	71.01
7/01/2025	70.67	71.67	70.67	71.07	281,963	71.07
6/30/2025	70.09	70.58	70.07	70.48	109,004	70.48
6/27/2025	69.73	70.27	69.67	70.12	228,352	70.12
6/26/2025	69.75	70.13	69.58	69.74	154,336	69.74
6/25/2025	70.37	70.37	69.55	69.58	170,571	69.58
6/24/2025	70.61	70.75	70.35	70.60	73,524	70.60
6/23/2025	70.09	70.65	69.98	70.58	136,087	70.58
6/20/2025	69.95	70.29	69.95	70.07	132,928	70.07
6/18/2025	70.05	70.11	69.72	69.80	166,838	69.80
6/17/2025	70.24	70.40	69.87	69.93	158,158	69.93
6/16/2025	70.60	71.03	70.23	70.51	108,441	70.51
6/13/2025	71.27	71.60	70.61	70.76	105,706	70.35
6/12/2025	70.84	71.44	70.66	71.42	269,683	71.01
6/11/2025	70.72	70.84	70.54	70.82	103,498	70.41
6/10/2025	70.53	70.95	70.45	70.67	823,678	70.26
6/09/2025	70.54	70.65	70.13	70.47	139,659	70.06
6/06/2025	70.61	70.86	70.42	70.61	99,598	70.20
6/05/2025	70.76	70.76	70.21	70.39	153,785	69.99
6/04/2025	71.28	71.36	70.69	70.84	122,189	70.43
6/03/2025	71.38	71.38	70.78	71.19	439,045	70.78
6/02/2025	71.53	71.55	70.89	71.55	922,068	71.14
5/30/2025	71.10	71.99	71.10	71.68	133,095	71.27
5/29/2025	70.71	71.20	70.48	71.15	1,057,517	70.74
5/28/2025	71.11	71.42	70.76	70.84	214,451	70.43
5/27/2025	70.85	71.27	70.68	71.25	216,605	70.84
5/23/2025	70.33	70.79	69.81	70.68	126,086	70.27
5/22/2025	70.40	70.56	69.86	70.23	75,203	69.83
5/21/2025	71.00	71.11	70.49	70.58	122,836	70.17
5/20/2025	70.97	71.42	70.97	71.20	112,400	70.79
5/19/2025	70.83	71.00	70.65	70.99	75,180	70.58
5/16/2025	70.10	70.76	70.01	70.74	138,879	70.33
5/15/2025	68.60	70.06	68.60	70.04	334,964	69.64
5/14/2025	68.61	68.71	68.21	68.35	331,194	67.96
5/13/2025	69.48	69.48	68.51	68.72	254,792	68.32
5/12/2025	69.53	69.72	68.93	69.62	398,860	69.22
5/09/2025	70.23	70.34	69.77	69.83	211,193	69.43
5/08/2025	70.64	70.89	70.19	70.31	208,970	69.91
5/07/2025	70.25	70.92	70.25	70.62	170,387	70.21
5/06/2025	70.17	70.46	69.95	70.28	413,689	69.88
5/05/2025	70.52	70.57	69.99	70.40	126,647	70.00
5/02/2025	70.75	70.75	70.23	70.51	312,754	70.10
5/01/2025	70.68	70.83	70.20	70.32	238,492	69.92
4/30/2025	70.97	71.24	70.14	71.08	160,042	70.67
4/29/2025	69.61	70.55	69.32	70.51	852,509	70.10
4/28/2025	70.31	70.48	69.68	70.04	145,802	69.64
4/25/2025	70.52	70.56	69.45	70.16	166,803	69.76
4/24/2025	70.78	70.78	70.12	70.30	252,922	69.90
4/23/2025	71.64	71.84	70.66	71.29	216,894	70.88
4/22/2025	70.83	71.94	70.83	71.64	505,641	71.23
4/21/2025	71.48	71.59	69.94	70.69	173,503	70.28
4/17/2025	70.31	71.78	70.31	71.45	302,054	71.04
4/16/2025	71.10	71.28	69.99	70.28	141,276	69.88
4/15/2025	71.32	71.38	70.74	70.79	166,343	70.38
4/14/2025	70.54	71.51	70.14	71.30	376,762	70.89
4/11/2025	69.58	70.74	69.16	70.32	350,175	69.92
4/10/2025	69.33	69.99	68.21	69.41	926,441	69.01
4/09/2025	66.89	69.86	66.77	69.30	705,333	68.90
4/08/2025	69.16	69.25	66.76	67.29	287,274	66.90
4/07/2025	67.54	69.09	66.81	67.96	366,992	67.57
4/04/2025	72.15	72.42	69.02	69.06	659,761	68.66