MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYK — iShares U.S. Consumer Staples ETF
NYSE ArcaiShares U.S. Consumer Staples ETF
$70.91
+0.23(+0.33%)
- O
- 70.86
- H
- 71.09
- L
- 70.57
- V
- 339.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.91
Period Return-1.02%
Period High$78.33
Period Low$65.21
Avg Daily Volume293.6K
Total Trading Days365
IYK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.86 | $71.09 | $70.57 | $70.91 | +$0.23 | +0.33% | 339,020 | $70.86 | $70.57 $71.09 |
| Oct 1, 2026 | $70.60 | $70.99 | $70.54 | $70.68 | $-0.05 | -0.07% | 677,778 | $70.72 | $70.54 $70.99 |
| Sep 30, 2026 | $72.01 | $72.01 | $70.73 | $70.73 | $-1.03 | -1.44% | 295,612 | $71.34 | $70.73 $72.01 |
| Sep 29, 2026 | $71.32 | $71.76 | $71.19 | $71.76 | $-0.07 | -0.10% | 380,565 | $71.49 | $71.19 $71.76 |
| Sep 28, 2026 | $71.58 | $72.04 | $71.31 | $71.83 | +$0.07 | +0.10% | 511,303 | $71.83 | $71.31 $72.04 |
| Sep 25, 2026 | $71.59 | $71.79 | $71.19 | $71.76 | +$0.07 | +0.10% | 253,062 | $71.46 | $71.19 $71.79 |
| Sep 24, 2026 | $72.41 | $72.81 | $71.68 | $71.69 | $-0.47 | -0.65% | 3,115,987 | $72.11 | $71.68 $72.81 |
| Sep 23, 2026 | $72.44 | $72.77 | $71.98 | $72.16 | $-0.30 | -0.41% | 125,991 | $72.24 | $71.98 $72.77 |
| Sep 22, 2026 | $72.37 | $72.69 | $72.22 | $72.46 | +$0.55 | +0.76% | 81,121 | $72.54 | $72.22 $72.69 |
| Sep 21, 2026 | $72.32 | $72.32 | $71.83 | $71.91 | $-0.47 | -0.65% | 89,767 | $72.06 | $71.83 $72.32 |
| Sep 18, 2026 | $72.67 | $72.67 | $72.26 | $72.38 | $-0.66 | -0.90% | 304,819 | $72.39 | $72.26 $72.67 |
| Sep 17, 2026 | $73.34 | $73.34 | $72.75 | $73.04 | $-0.14 | -0.19% | 87,742 | $73.04 | $72.75 $73.34 |
| Sep 16, 2026 | $73.59 | $73.86 | $73.15 | $73.18 | $-0.47 | -0.64% | 92,856 | $73.54 | $73.15 $73.86 |
| Sep 15, 2026 | $73.65 | $73.79 | $73.13 | $73.65 | $-0.75 | -1.01% | 141,042 | $73.55 | $73.13 $73.79 |
| Sep 14, 2026 | $74.53 | $74.93 | $74.22 | $74.40 | +$0.74 | +1.00% | 839,788 | $74.56 | $74.22 $74.93 |
| Sep 11, 2026 | $73.92 | $73.98 | $73.39 | $73.66 | +$0.22 | +0.30% | 127,686 | $73.64 | $73.39 $73.98 |
| Sep 10, 2026 | $73.73 | $74.04 | $73.42 | $73.44 | +$0.10 | +0.14% | 111,818 | $73.61 | $73.42 $74.04 |
| Sep 9, 2026 | $73.77 | $73.77 | $73.18 | $73.34 | $-0.77 | -1.04% | 92,325 | $73.40 | $73.18 $73.77 |
| Sep 8, 2026 | $74.14 | $74.34 | $73.87 | $74.11 | $-0.36 | -0.48% | 97,349 | $74.17 | $73.87 $74.34 |
| Sep 4, 2026 | $74.76 | $74.98 | $74.41 | $74.47 | $-0.66 | -0.88% | 104,194 | $74.69 | $74.41 $74.98 |
| Sep 3, 2026 | $75.40 | $75.47 | $74.87 | $75.13 | $-0.41 | -0.54% | 85,089 | $75.24 | $74.87 $75.47 |
| Sep 2, 2026 | $75.19 | $75.96 | $75.00 | $75.54 | +$0.46 | +0.61% | 98,248 | $75.51 | $75.00 $75.96 |
| Sep 1, 2026 | $75.09 | $75.82 | $74.94 | $75.08 | +$0.42 | +0.56% | 119,653 | $75.31 | $74.94 $75.82 |
| Aug 31, 2026 | $75.01 | $75.01 | $74.50 | $74.66 | $-0.50 | -0.67% | 118,923 | $74.76 | $74.50 $75.01 |
| Aug 28, 2026 | $75.01 | $75.31 | $74.94 | $75.16 | +$0.47 | +0.63% | 74,924 | $75.08 | $74.94 $75.31 |
| Aug 27, 2026 | $75.00 | $75.33 | $74.69 | $74.69 | $-1.08 | -1.43% | 112,650 | $74.95 | $74.69 $75.33 |
| Aug 26, 2026 | $76.05 | $76.22 | $75.77 | $75.77 | $-0.23 | -0.30% | 92,442 | $75.92 | $75.77 $76.22 |
| Aug 25, 2026 | $75.87 | $76.05 | $75.52 | $76.00 | $-0.23 | -0.30% | 134,612 | $75.86 | $75.52 $76.05 |
| Aug 24, 2026 | $75.73 | $76.38 | $75.73 | $76.23 | +$0.91 | +1.21% | 122,211 | $76.15 | $75.73 $76.38 |
| Aug 21, 2026 | $75.01 | $75.40 | $74.96 | $75.32 | +$0.34 | +0.45% | 169,775 | $75.22 | $74.96 $75.40 |