iShares U.S. Consumer Staples ETF (IYK)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	71.66	71.68	70.96	71.30	140,297	71.30
4/01/2025	71.73	71.76	71.18	71.65	282,011	71.65
3/31/2025	70.87	71.84	70.87	71.57	213,177	71.57
3/28/2025	70.97	71.12	70.21	70.59	230,548	70.59
3/27/2025	70.34	70.90	70.26	70.82	238,284	70.82
3/26/2025	69.05	70.31	69.05	70.12	62,540	70.12
3/25/2025	69.35	69.35	68.66	68.93	133,892	68.93
3/24/2025	69.34	69.53	69.12	69.38	191,018	69.38
3/21/2025	69.55	69.64	69.06	69.24	982,933	69.24
3/20/2025	69.80	69.83	69.35	69.61	247,491	69.61
3/19/2025	69.64	69.83	69.29	69.80	163,430	69.80
3/18/2025	70.30	70.36	69.72	69.76	238,215	69.76
3/17/2025	69.81	70.76	69.76	70.63	103,182	70.34
3/14/2025	69.31	69.70	69.12	69.60	262,044	69.32
3/13/2025	69.66	70.07	69.40	69.49	234,155	69.21
3/12/2025	70.17	70.28	69.47	69.53	272,699	69.25
3/11/2025	71.82	71.82	70.78	70.93	484,694	70.64
3/10/2025	71.81	73.25	71.67	71.80	257,922	71.51
3/07/2025	70.46	72.19	70.46	71.50	152,413	71.21
3/06/2025	70.37	70.89	70.02	70.76	271,838	70.47
3/05/2025	70.08	70.76	70.01	70.39	224,123	70.10
3/04/2025	71.61	72.25	70.21	70.30	1,912,217	70.01
3/03/2025	70.39	71.49	70.38	71.42	182,174	71.13
2/28/2025	70.54	70.87	70.03	70.76	179,139	70.47
2/27/2025	69.65	70.25	69.64	69.95	173,463	69.66
2/26/2025	70.79	70.79	69.77	69.85	79,256	69.57
2/25/2025	70.33	71.24	70.33	70.95	153,743	70.66
2/24/2025	69.75	70.78	69.75	70.16	571,977	69.87
2/21/2025	68.86	70.04	68.86	69.93	135,370	69.64
2/20/2025	67.98	68.87	67.98	68.86	399,005	68.58
2/19/2025	68.01	68.53	67.88	68.51	80,266	68.23
2/18/2025	67.40	67.93	67.14	67.91	147,927	67.63
2/14/2025	68.41	68.41	67.59	67.63	105,872	67.35
2/13/2025	67.85	68.50	67.74	68.44	117,154	68.16
2/12/2025	67.06	67.83	67.06	67.73	332,476	67.45
2/11/2025	66.86	67.51	66.58	67.44	896,663	67.17
2/10/2025	66.33	66.55	65.98	66.55	254,211	66.28
2/07/2025	66.36	66.51	66.17	66.33	162,475	66.06
2/06/2025	66.67	66.88	66.04	66.30	142,910	66.03
2/05/2025	65.59	65.92	65.33	65.88	82,445	65.61
2/04/2025	66.23	66.23	65.57	65.70	231,697	65.43
2/03/2025	65.89	66.62	65.83	66.45	308,170	66.18
1/31/2025	66.32	66.73	66.30	66.36	107,144	66.09
1/30/2025	66.68	67.12	66.46	67.00	153,786	66.73
1/29/2025	66.31	66.70	66.31	66.41	177,849	66.14
1/28/2025	67.04	67.39	66.08	66.18	88,282	65.91
1/27/2025	66.10	67.48	66.10	67.30	197,317	67.03
1/24/2025	65.24	65.56	65.14	65.51	64,661	65.24
1/23/2025	64.86	65.34	64.63	65.25	122,454	64.98
1/22/2025	65.38	65.38	64.83	64.87	93,159	64.61
1/21/2025	64.98	65.33	64.84	65.07	155,752	64.80
1/17/2025	64.60	65.05	64.58	64.92	189,796	64.66
1/16/2025	63.84	64.63	63.79	64.57	74,963	64.31
1/15/2025	64.49	64.65	63.88	64.00	114,244	63.74
1/14/2025	63.90	64.27	63.80	64.27	143,514	64.01
1/13/2025	63.40	64.00	63.24	63.85	156,237	63.59
1/10/2025	64.07	64.21	63.18	63.29	246,332	63.03
1/08/2025	64.17	64.57	63.89	64.52	128,658	64.26
1/07/2025	64.52	64.94	64.18	64.27	272,684	64.01
1/06/2025	65.33	65.36	64.31	64.36	103,555	64.10
1/03/2025	65.46	65.68	65.07	65.40	88,232	65.13