NYSE Arca · IYK · ETF
iShares U.S. Consumer Staples ETF (IYK) ETF price history
Every NYSE Arca trading session of iShares U.S. Consumer Staples ETF from Jun 16, 2000 to Sep 28, 2026: 6,609 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IYK adjusted close, 2000 to 2026
- $77.04
- All time high, 2026
- $78.33
- 52 week high, $64.54 low
- 6,609
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
IYK key facts
- iShares U.S. Consumer Staples ETF (IYK) closed at $71.83 on Sep 28, 2026 on NYSE Arca.
- IYK's all time high close is $77.04, set on Jul 28, 2026; its all time low close is $7.39 on Mar 10, 2003.
- IYK's 52 week range is $64.54 to $78.33.
- IYK returned +7.7% over the year to Sep 28, 2026 and +33.7% over five years.
- Over ten years IYK returned +136%, +9.0% a year compounded.
- IYK's deepest drawdown was -42.6% from Dec 10, 2007 to Mar 9, 2009.
- DataCedar holds 6,609 daily sessions of IYK history from Jun 16, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IYK price chart, 2000 to 2026
IYK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -2.5% |
| 6 months | +3.6% |
| Year to date | +7.8% |
| 1 year | +7.7% |
| 3 years | +23.8% |
| 5 years | +33.7% |
| 10 years | +136.4% |
| Since Jun 16, 2000 | +790.6% |
| Compound annual growth, 26.3 years | +8.7% |
IYK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $77.04 on Jul 28, 2026
- All time low close
- $7.39 on Mar 10, 2003
- 52 week high
- $78.33 on Jul 28, 2026
- 52 week low
- $64.54 on Jan 8, 2026
- Deepest drawdown
- -42.6% from Dec 10, 2007 to Mar 9, 2009, recovered Oct 22, 2010
- Best single session
- +8.9% on Oct 13, 2008
- Worst single session
- -10.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 13.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2000
- 8.9×
- Best calendar year
- 2020, +33%
- Worst calendar year
- 2008, -26%
IYK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 16, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $66.23 | $78.33 | $64.54 | $71.83 | +8.4% | 64.1M | 185 |
| 2025 | $63.40 | $70.65 | $60.89 | $66.24 | +4.8% | 61.1M | 250 |
| 2024 | $59.86 | $68.63 | $59.40 | $63.21 | +5.3% | 24.6M | 252 |
| 2023 | $61.70 | $63.77 | $55.02 | $60.05 | -2.8% | 51.8M | 250 |
| 2022 | $59.42 | $64.47 | $54.02 | $61.80 | +3.6% | 70.8M | 251 |
| 2021 | $51.11 | $59.78 | $47.82 | $59.68 | +17.3% | 17.7M | 252 |
| 2020 | $38.45 | $50.92 | $26.49 | $50.86 | +32.7% | 25.1M | 253 |
| 2019 | $29.53 | $38.53 | $29.49 | $38.34 | +28.1% | 11.7M | 252 |
| 2018 | $34.80 | $35.89 | $28.51 | $29.93 | -13.8% | 32.5M | 251 |
| 2017 | $29.91 | $35.03 | $29.80 | $34.74 | +16.5% | 38.4M | 251 |
| 2016 | $28.03 | $31.42 | $25.86 | $29.81 | +4.8% | 57.9M | 252 |
| 2015 | $26.96 | $29.04 | $21.90 | $28.45 | +5.8% | 73M | 252 |
| 2014 | $24.02 | $27.40 | $22.21 | $26.90 | +11.6% | 32.8M | 252 |
| 2013 | $18.85 | $24.24 | $18.80 | $24.12 | +30.2% | 21.7M | 252 |
| 2012 | $16.70 | $18.88 | $16.52 | $18.52 | +12.0% | 23.8M | 250 |
| 2011 | $15.36 | $16.90 | $14.40 | $16.54 | +8.4% | 47M | 252 |
| 2010 | $12.87 | $15.39 | $5.80 | $15.26 | +19.0% | 39M | 252 |
| 2009 | $10.41 | $13.02 | $8.24 | $12.82 | +23.3% | 45M | 252 |
| 2008 | $14.00 | $14.08 | $9.13 | $10.40 | -26.0% | 63.3M | 253 |
| 2007 | $12.94 | $14.56 | $12.60 | $14.06 | +9.1% | 22.8M | 251 |
| 2006 | $11.27 | $12.97 | $11.01 | $12.88 | +14.3% | 56.8M | 251 |
| 2005 | $11.16 | $11.51 | $10.59 | $11.27 | +1.5% | 39.4M | 252 |
| 2004 | $10.01 | $11.17 | $9.68 | $11.10 | +12.0% | 51M | 252 |
| 2003 | $8.28 | $9.99 | $7.39 | $9.91 | +21.1% | 25.8M | 252 |
| 2002 | $8.65 | $9.79 | $7.59 | $8.19 | -5.5% | 26.9M | 252 |
| 2001 | $8.45 | $8.80 | $7.53 | $8.66 | +1.6% | 6.8M | 248 |
| 2000 | $8.08 | $8.53 | $7.63 | $8.52 | n/a | 963K | 137 |
IYK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $71.83 | -3.8% |
| August 2026 | $74.66 | -0.1% |
| July 2026 | $74.72 | +2.8% |
| June 2026 | $72.66 | +2.8% |
| May 2026 | $70.71 | -0.9% |
| April 2026 | $71.36 | +2.5% |
| March 2026 | $69.63 | -9.4% |
| February 2026 | $76.85 | +8.6% |
| January 2026 | $70.74 | +6.8% |
| December 2025 | $66.24 | -2.6% |
| November 2025 | $68.00 | +3.9% |
| October 2025 | $65.45 | -2.3% |
About the IYK data
Daily bars. 6,609 sessions from Jun 16, 2000 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IYK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
Common questions
IYK share price history
