iShares US Consumer Staples ETF (IYK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.87 | 1.28888888889 | 67.5 | 68.37 | 66.37 | 73284 | 67.17232636 | SP |
| 4 | 2.34 | 3.54384370741 | 66.03 | 68.37 | 65.04 | 75964 | 66.56050601 | SP |
| 12 | 1.87 | 2.81203007519 | 66.5 | 68.4 | 65.04 | 63861 | 66.74660616 | SP |
| 26 | -123.44 | -64.3553516501 | 191.81 | 197.68 | 63.95 | 71451 | 79.06314329 | SP |
| 52 | -136.04 | -66.5525170001 | 204.41 | 206.09 | 63.95 | 66907 | 131.63802356 | SP |
| 156 | -116.29 | -62.9751976606 | 184.66 | 215.41 | 63.95 | 68748 | 176.40545431 | SP |
| 260 | -56.51 | -45.2514413837 | 124.88 | 215.41 | 63.95 | 51999 | 170.41784887 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 68.37 | 0.88 | 1.30 | 67.59 | 68.37 | 67.59 | 90505 |
| 1721946600 | 67.49 | 0.35 | 0.52 | 67.34 | 68.3499 | 67.34 | 106355 |
| 1721860200 | 67.14 | 0.43 | 0.64 | 66.61 | 67.22 | 66.37 | 60675 |
| 1721773800 | 66.709999 | -0.36 | -0.54 | 67.15 | 67.32 | 66.675 | 54115 |
| 1721687400 | 67.069999 | -0.16 | -0.24 | 67.23 | 67.32 | 66.83 | 66262 |
| 1721428200 | 67.23 | -0.2 | -0.30 | 67.55 | 67.63 | 67.05 | 83662 |
| 1721341800 | 67.43 | -0.33 | -0.49 | 67.48 | 68.29 | 67.336 | 82806 |
| 1721255400 | 67.76 | 1.17 | 1.76 | 66.65 | 67.88 | 66.65 | 263635 |
| 1721169000 | 66.59 | 0.79 | 1.20 | 65.849999 | 66.59 | 65.849999 | 54874 |
| 1721082600 | 65.8 | -0.57 | -0.86 | 66.44 | 66.44 | 65.769999 | 45103 |
| 1720823400 | 66.37 | 0.49 | 0.74 | 66.14 | 66.72 | 66.12 | 54613 |
| 1720737000 | 65.879999 | 0.23 | 0.35 | 65.41 | 65.97 | 65.385 | 116892 |
| 1720650600 | 65.65 | 0.38 | 0.58 | 65.33 | 65.65 | 65.29 | 61376 |
| 1720564200 | 65.2696 | -0.27 | -0.41 | 65.5 | 65.519999 | 65.239999 | 50764 |
| 1720477800 | 65.54 | -0.14 | -0.21 | 65.7 | 65.75 | 65.465 | 78835 |
| 1720218600 | 65.68 | 0.33 | 0.51 | 65.2 | 65.7101 | 65.05 | 31267 |
| 1720040640 | 65.346999 | -0.11 | -0.17 | 65.42 | 65.569999 | 65.19 | 71037 |
| 1719959400 | 65.459999 | 0.18 | 0.28 | 65.25 | 65.4653 | 65.04 | 29216 |
| 1719873000 | 65.28 | -0.77 | -1.17 | 65.92 | 66.31 | 65.22 | 66290 |
| 1719613800 | 66.05 | 0 | 0.00 | 66.05 | 66.05 | 66.05 | 0 |
| 1719527400 | 66.05 | -0.41 | -0.62 | 66.3 | 66.3 | 65.75 | 44266 |
| 1719441000 | 66.459999 | -0.25 | -0.37 | 66.319999 | 66.56 | 66.102 | 26600 |
| 1719354600 | 66.709999 | -0.44 | -0.66 | 67.16 | 67.16 | 66.61 | 36487 |
| 1719268200 | 67.15 | 0.68 | 1.02 | 66.5 | 67.29 | 66.5 | 69083 |
| 1719009000 | 66.47 | 0.32 | 0.48 | 66.489999 | 66.709999 | 66.18 | 52796 |
| 1718922600 | 66.15 | -0.18 | -0.27 | 66.23 | 66.53 | 66.0498 | 58365 |
| 1718749800 | 66.33 | 0.14 | 0.21 | 66.12 | 66.349999 | 66.01 | 68909 |
| 1718663400 | 66.19 | 0.61 | 0.93 | 65.54 | 66.319999 | 65.26 | 44949 |
| 1718404200 | 65.58 | -0.08 | -0.12 | 65.56 | 65.65 | 65.2 | 46046 |
| 1718317800 | 65.66 | 0.14 | 0.21 | 65.4 | 65.7 | 65.19 | 50462 |
| 1718231400 | 65.522 | -0.72 | -1.08 | 66.43 | 66.43 | 65.3518 | 82903 |
| 1718145000 | 66.239999 | -0.47 | -0.70 | 66.14 | 66.239999 | 65.675 | 52543 |
| 1718058600 | 66.709999 | -0.44 | -0.66 | 66.989999 | 66.989999 | 66.33 | 40836 |
| 1717799400 | 67.15 | -0.29 | -0.43 | 67.28 | 67.5616 | 67.099999 | 54904 |
| 1717713000 | 67.44 | 0.34 | 0.51 | 67.069999 | 67.5567 | 67 | 51414 |
| 1717626600 | 67.099999 | -0.21 | -0.31 | 67.23 | 67.25 | 66.69 | 30020 |
| 1717540200 | 67.31 | 0.51 | 0.76 | 66.79 | 67.37 | 66.65 | 66163 |
| 1717453800 | 66.8 | -0.07 | -0.10 | 66.8 | 67.13 | 66.55 | 57169 |
| 1717194600 | 66.87 | 1.22 | 1.86 | 65.709999 | 66.9 | 65.65 | 59882 |
| 1717108200 | 65.65 | 0.23 | 0.35 | 65.45 | 65.685 | 65.34 | 57211 |
| 1717021800 | 65.42 | -0.45 | -0.68 | 65.59 | 65.69 | 65.349 | 40155 |
| 1716935400 | 65.87 | -0.89 | -1.33 | 66.61 | 66.61 | 65.68 | 46704 |
| 1716589800 | 66.76 | -0.1 | -0.15 | 67.019999 | 67.24 | 66.739999 | 57327 |
| 1716503400 | 66.86 | -0.95 | -1.40 | 67.54 | 67.6472 | 66.849999 | 56144 |
| 1716417000 | 67.81 | -0.04 | -0.06 | 67.68 | 67.91 | 67.5124 | 46985 |
| 1716330600 | 67.85 | 0.13 | 0.19 | 67.85 | 67.93 | 67.575 | 39944 |
| 1716244200 | 67.72 | -0.33 | -0.48 | 68.04 | 68.04 | 67.67 | 35256 |
| 1715985000 | 68.05 | -0.2 | -0.29 | 68.21 | 68.22 | 67.96 | 73054 |
| 1715898600 | 68.25 | 0.52 | 0.77 | 67.85 | 68.4 | 67.84 | 79357 |
| 1715812200 | 67.73 | -0.06 | -0.09 | 67.75 | 67.86 | 67.69 | 51175 |
| 1715725800 | 67.79 | -0.18 | -0.26 | 68.03 | 68.135 | 67.489 | 56397 |
| 1715639400 | 67.97 | 0.03 | 0.04 | 68.09 | 68.35 | 67.85 | 40230 |
| 1715380200 | 67.94 | 0.44 | 0.65 | 67.58 | 68.03 | 67.48 | 50551 |
| 1715293800 | 67.5 | 0.44 | 0.66 | 67.17 | 67.535 | 67.11 | 75974 |
| 1715207400 | 67.06 | -0.13 | -0.19 | 67.19 | 67.36 | 66.98 | 148482 |
| 1715121000 | 67.19 | 0.6 | 0.90 | 66.75 | 67.22 | 66.75 | 50603 |
| 1715034600 | 66.59 | 0 | 0.00 | 66.79 | 66.834999 | 66.25 | 47564 |
| 1714775400 | 66.59 | 0.13 | 0.20 | 66.5 | 66.7099 | 66.09 | 156141 |
| 1714689000 | 66.459999 | 0.34 | 0.51 | 66.34 | 66.72 | 66.16 | 135111 |
| 1714602600 | 66.12 | -0.76 | -1.14 | 66.29 | 66.56 | 65.704899 | 152226 |
| 1714516200 | 66.879999 | -0.16 | -0.24 | 66.98 | 66.989999 | 66.76 | 72886 |
| 1714429800 | 67.04 | 0.28 | 0.42 | 66.72 | 67.04 | 66.69 | 85844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
