S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares US Consumer Staples ETF (IYK)
iShares US Consumer Staples ETF (IYK) Historical

IYK iShares US Consumer Staples ETF

66.71

0.00 (0.00%)

Pre Market

Last Updated: 06:00:08

Delayed by 15 minutes

IYK Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	66.71	-0.44	-0.66%	67.16	67.16	66.61	36,487
Jun 24 2024	67.15	0.68	1.02%	66.50	67.29	66.50	69,083
Jun 21 2024	66.47	0.32	0.48%	66.49	66.71	66.18	52,796
Jun 20 2024	66.15	-0.18	-0.27%	66.23	66.53	66.0498	58,365
Jun 18 2024	66.33	0.14	0.21%	66.12	66.35	66.01	68,909
Jun 17 2024	66.19	0.61	0.93%	65.54	66.32	65.26	44,949
Jun 14 2024	65.58	-0.08	-0.12%	65.56	65.65	65.20	46,046
Jun 13 2024	65.66	0.14	0.21%	65.40	65.70	65.19	50,462
Jun 12 2024	65.522	-0.72	-1.08%	66.43	66.43	65.3518	82,318
Jun 11 2024	66.24	-0.47	-0.70%	66.14	66.24	65.675	52,543
Jun 10 2024	66.71	-0.44	-0.66%	66.99	66.99	66.33	40,254
Jun 07 2024	67.15	-0.29	-0.43%	67.42	67.5616	67.10	53,043
Jun 06 2024	67.44	0.34	0.51%	67.07	67.5567	67.00	51,414
Jun 05 2024	67.10	-0.21	-0.31%	67.23	67.25	66.69	30,020
Jun 04 2024	67.31	0.51	0.76%	66.79	67.37	66.65	66,163
Jun 03 2024	66.80	-0.07	-0.10%	66.80	67.13	66.55	57,169
May 31 2024	66.87	1.22	1.86%	65.71	66.90	65.65	59,882
May 30 2024	65.65	0.23	0.35%	65.45	65.685	65.34	57,211
May 29 2024	65.42	-0.45	-0.68%	65.59	65.69	65.349	40,155
May 28 2024	65.87	-0.89	-1.33%	66.61	66.61	65.68	46,704
May 24 2024	66.76	-0.10	-0.15%	67.02	67.24	66.74	57,327
May 23 2024	66.86	-0.95	-1.40%	67.54	67.57	66.85	52,744
May 22 2024	67.81	-0.04	-0.06%	67.68	67.91	67.5124	46,985
May 21 2024	67.85	0.13	0.19%	67.85	67.93	67.575	39,944
May 20 2024	67.72	-0.33	-0.48%	68.04	68.04	67.67	35,256
May 17 2024	68.05	-0.20	-0.29%	68.21	68.22	67.96	73,054
May 16 2024	68.25	0.52	0.77%	67.85	68.40	67.84	79,357
May 15 2024	67.73	-0.06	-0.09%	67.75	67.86	67.69	51,175
May 14 2024	67.79	-0.18	-0.26%	68.03	68.135	67.489	56,397
May 13 2024	67.97	0.03	0.04%	68.09	68.35	67.85	40,230
May 10 2024	67.94	0.44	0.65%	67.58	68.03	67.48	50,551
May 09 2024	67.50	0.44	0.66%	67.17	67.535	67.11	75,974
May 08 2024	67.06	-0.13	-0.19%	67.19	67.36	66.98	148,482
May 07 2024	67.19	0.60	0.90%	66.75	67.22	66.75	50,730
May 06 2024	66.59	0.00	0.00%	66.79	66.835	66.25	47,564
May 03 2024	66.59	0.13	0.20%	66.50	66.7099	66.09	156,141
May 02 2024	66.46	0.34	0.51%	66.34	66.72	66.16	135,111
May 01 2024	66.12	-0.76	-1.14%	66.29	66.56	65.7049	152,226
Apr 30 2024	66.88	-0.16	-0.24%	66.98	66.99	66.76	72,886
Apr 29 2024	67.04	0.28	0.42%	66.72	67.04	66.69	85,844
Apr 26 2024	66.76	-0.20	-0.30%	66.79	67.16	66.72	47,735
Apr 25 2024	66.96	-0.24	-0.36%	67.20	67.5961	66.80	100,309
Apr 24 2024	67.20	0.66	0.99%	66.05	67.216	65.76	79,338
Apr 23 2024	66.54	0.12	0.18%	66.51	66.6321	66.39	58,063
Apr 22 2024	66.42	0.61	0.93%	65.90	66.58	65.67	50,745
Apr 19 2024	65.81	0.84	1.29%	64.82	65.81	64.82	86,174
Apr 18 2024	64.97	0.45	0.70%	64.62	65.05	64.62	106,018
Apr 17 2024	64.52	0.28	0.44%	64.44	64.58	64.1551	79,197
Apr 16 2024	64.24	0.20	0.31%	64.27	64.48	64.12	80,606
Apr 15 2024	64.04	-0.12	-0.19%	64.53	64.66	63.95	66,708
Apr 12 2024	64.16	-0.67	-1.03%	64.57	64.75	64.08	786,675
Apr 11 2024	64.83	-0.46	-0.70%	65.47	65.47	64.78	54,462
Apr 10 2024	65.29	-0.51	-0.78%	65.30	65.45	65.00	58,109
Apr 09 2024	65.80	0.20	0.30%	65.77	65.81	65.44	44,088
Apr 08 2024	65.60	-0.01	-0.02%	65.54	65.78	65.51	40,455
Apr 05 2024	65.61	0.05	0.08%	65.54	65.7884	65.35	52,998
Apr 04 2024	65.56	-0.40	-0.61%	66.15	66.26	65.50	166,477
Apr 03 2024	65.96	-0.75	-1.12%	66.57	66.63	65.87	52,538
Apr 02 2024	66.71	-0.43	-0.64%	66.86	67.06	66.58	82,739
Apr 01 2024	67.14	-0.49	-0.72%	67.61	67.61	67.10	60,737
Mar 28 2024	67.63	0.09	0.13%	67.68	67.85	67.59	54,491

iShares US Consumer Stap...

PETRJ36 Ex:31,17

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions