iShares US Consumer Staples ETF (IYK)

IYK
🏛️ Vereinigte Staaten →
68.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 67.76 68.11 67.76 68.08 0.1M
2025-09-25 68.76 68.80 67.64 67.65 0.1M
2025-09-24 68.18 68.70 68.18 68.42 0.2M
2025-09-23 67.72 68.34 67.72 68.31 0.1M
2025-09-22 68.25 68.25 67.60 67.70 0.2M
2025-09-19 68.53 68.62 68.36 68.42 0.1M
2025-09-18 68.70 68.80 68.32 68.36 0.3M
2025-09-17 68.70 69.46 68.69 69.07 0.2M
2025-09-16 68.36 68.77 68.28 68.56 0.2M
2025-09-15 69.76 69.83 68.69 68.69 0.1M
2025-09-12 70.05 70.25 69.75 69.85 0.1M
2025-09-11 69.75 70.39 69.62 70.16 0.2M
2025-09-10 69.68 69.80 69.06 69.55 0.3M
2025-09-09 69.47 70.01 69.38 69.91 0.2M
2025-09-08 69.89 69.89 69.15 69.54 0.2M
2025-09-05 69.90 70.37 69.67 70.06 0.2M
2025-09-04 70.11 70.42 69.77 69.93 0.2M
2025-09-03 70.07 70.36 69.48 70.04 0.4M
2025-09-02 70.48 70.85 70.15 70.41 0.2M
2025-08-29 69.86 70.35 69.80 70.34 0.1M
2025-08-28 70.05 70.05 69.37 69.68 0.1M
2025-08-27 69.89 70.11 69.80 70.06 0.1M
2025-08-26 70.19 70.32 69.84 69.95 0.2M
2025-08-25 71.20 71.22 70.25 70.31 0.1M
2025-08-22 71.86 72.19 71.26 71.44 0.2M
2025-08-21 71.43 71.67 71.28 71.62 0.1M
2025-08-20 71.27 72.24 71.27 71.68 0.2M
2025-08-19 70.30 71.05 70.20 71.03 0.2M
2025-08-18 70.24 70.55 70.12 70.18 0.2M
2025-08-15 70.24 70.51 69.95 70.21 0.2M
2025-08-14 70.20 70.34 69.75 69.93 0.3M
2025-08-13 70.15 70.53 69.95 70.39 0.2M
2025-08-12 70.12 70.21 69.85 70.15 0.3M
2025-08-11 70.03 70.27 69.65 70.12 0.2M
2025-08-08 69.67 70.10 69.65 70.00 0.2M
2025-08-07 69.35 69.79 69.06 69.68 0.2M
2025-08-06 68.96 69.69 68.61 69.36 0.2M
2025-08-05 68.81 69.32 68.81 68.84 0.3M
2025-08-04 68.60 69.03 68.60 68.90 0.2M
2025-08-01 68.85 69.22 68.66 68.69 0.7M
2025-07-31 69.02 69.22 68.37 68.48 0.2M
2025-07-30 69.83 70.02 69.17 69.36 0.1M
2025-07-29 69.33 69.98 69.00 69.86 0.1M
2025-07-28 69.88 69.88 69.10 69.21 0.1M
2025-07-25 69.97 70.24 69.79 70.13 0.1M
2025-07-24 70.51 70.55 69.96 70.06 0.2M
2025-07-23 70.47 70.69 70.28 70.51 0.1M
2025-07-22 69.63 70.66 69.59 70.48 0.2M
2025-07-21 70.27 70.54 70.15 70.26 0.1M
2025-07-18 70.56 70.73 70.19 70.21 0.1M
2025-07-17 70.20 70.59 69.97 70.52 0.2M
2025-07-16 69.42 69.90 69.22 69.88 0.1M
2025-07-15 69.80 69.90 69.29 69.36 0.3M
2025-07-14 70.00 70.10 69.51 69.93 0.2M
2025-07-11 70.11 70.19 69.68 70.05 0.2M
2025-07-10 70.04 70.53 69.89 70.40 0.4M
2025-07-09 70.62 70.62 69.65 70.09 0.2M
2025-07-08 70.88 70.91 70.41 70.46 0.3M
2025-07-07 71.16 71.22 70.79 71.17 0.3M
2025-07-03 71.08 71.19 70.78 71.15 0.2M
2025-07-02 71.02 71.13 70.64 71.01 0.2M
2025-07-01 70.67 71.67 70.67 71.07 0.3M
2025-06-30 70.09 70.58 70.07 70.48 0.1M
2025-06-27 69.73 70.27 69.67 70.12 0.2M
2025-06-26 69.75 70.13 69.58 69.74 0.2M
2025-06-25 70.37 70.37 69.55 69.58 0.2M
2025-06-24 70.61 70.75 70.35 70.60 0.1M
2025-06-23 70.09 70.65 69.98 70.58 0.1M
2025-06-20 69.95 70.29 69.95 70.07 0.1M
2025-06-18 70.05 70.11 69.72 69.80 0.2M
2025-06-17 70.24 70.40 69.87 69.93 0.2M
2025-06-16 70.60 71.03 70.23 70.51 0.1M
2025-06-13 71.27 71.60 70.61 70.76 0.1M
2025-06-12 70.84 71.44 70.66 71.42 0.3M
2025-06-11 70.72 70.84 70.54 70.82 0.1M
2025-06-10 70.53 70.95 70.45 70.67 0.8M
2025-06-09 70.54 70.65 70.13 70.47 0.1M
2025-06-06 70.61 70.86 70.42 70.61 0.1M
2025-06-05 70.76 70.76 70.21 70.39 0.2M
2025-06-04 71.28 71.36 70.69 70.84 0.1M
2025-06-03 71.38 71.38 70.78 71.19 0.4M
2025-06-02 71.53 71.55 70.89 71.55 0.9M
2025-05-30 71.10 71.99 71.10 71.68 0.1M
2025-05-29 70.71 71.20 70.49 71.15 1.1M
2025-05-28 71.11 71.42 70.76 70.84 0.2M
2025-05-27 70.85 71.27 70.68 71.25 0.2M
2025-05-23 70.33 70.79 69.81 70.68 0.1M
2025-05-22 70.40 70.56 69.86 70.23 0.1M
2025-05-21 71.00 71.11 70.49 70.58 0.1M
2025-05-20 70.97 71.42 70.97 71.20 0.1M
2025-05-19 70.83 71.01 70.65 70.99 0.1M
2025-05-16 70.10 70.76 70.01 70.74 0.1M
2025-05-15 68.60 70.06 68.60 70.04 0.3M
2025-05-14 68.61 68.71 68.21 68.35 0.3M
2025-05-13 69.48 69.48 68.51 68.72 0.3M
2025-05-12 69.53 69.72 68.93 69.62 0.4M
2025-05-09 70.23 70.34 69.77 69.83 0.2M
2025-05-08 70.64 70.89 70.19 70.31 0.2M
2025-05-07 70.25 70.92 70.25 70.62 0.2M
2025-05-06 70.17 70.46 69.95 70.28 0.4M
2025-05-05 70.52 70.57 69.99 70.40 0.1M
2025-05-02 70.75 70.75 70.23 70.51 0.3M
2025-05-01 70.68 70.83 70.20 70.32 0.2M
2025-04-30 70.97 71.24 70.15 71.08 0.2M
2025-04-29 69.61 70.55 69.32 70.51 0.9M
2025-04-28 70.31 70.49 69.68 70.04 0.1M
2025-04-25 70.52 70.56 69.45 70.16 0.2M
2025-04-24 70.78 70.78 70.12 70.30 0.3M
2025-04-23 71.64 71.85 70.66 71.29 0.2M
2025-04-22 70.83 71.94 70.83 71.64 0.5M
2025-04-21 71.48 71.59 69.94 70.69 0.2M
2025-04-17 70.31 71.78 70.31 71.45 0.3M
2025-04-16 71.10 71.29 69.99 70.28 0.1M
2025-04-15 71.32 71.38 70.74 70.79 0.2M
2025-04-14 70.54 71.51 70.14 71.30 0.4M
2025-04-11 69.58 70.74 69.16 70.32 0.4M
2025-04-10 69.33 69.99 68.21 69.41 0.9M
2025-04-09 66.89 69.87 66.77 69.30 0.7M
2025-04-08 69.16 69.25 66.76 67.29 0.3M
2025-04-07 67.54 69.37 66.81 67.96 0.4M
2025-04-04 72.15 72.42 69.02 69.06 0.7M
2025-04-03 71.82 73.01 71.82 72.42 0.4M
2025-04-02 71.66 71.68 70.96 71.30 0.1M
2025-04-01 71.73 71.76 71.18 71.65 0.3M
2025-03-31 70.87 71.84 70.87 71.57 0.2M
2025-03-28 70.97 71.12 70.21 70.59 0.2M
2025-03-27 70.34 70.90 70.26 70.82 0.2M
2025-03-26 69.05 70.31 69.05 70.12 0.1M
2025-03-25 69.35 69.35 68.66 68.93 0.1M
2025-03-24 69.34 69.54 69.12 69.38 0.2M
2025-03-21 69.55 69.64 69.07 69.24 1.0M
2025-03-20 69.80 69.83 69.35 69.61 0.2M
2025-03-19 69.64 69.83 69.29 69.80 0.2M
2025-03-18 70.30 70.36 69.73 69.76 0.2M
2025-03-17 69.81 70.76 69.76 70.63 0.1M
2025-03-14 69.31 69.70 69.12 69.60 0.3M
2025-03-13 69.66 70.07 69.40 69.49 0.2M
2025-03-12 70.17 70.28 69.47 69.53 0.3M
2025-03-11 71.82 71.82 70.78 70.93 0.5M
2025-03-10 71.81 73.25 71.67 71.80 0.3M
2025-03-07 70.46 72.19 70.46 71.50 0.2M
2025-03-06 70.37 70.89 70.02 70.76 0.3M
2025-03-05 70.08 70.76 70.01 70.39 0.2M
2025-03-04 71.61 72.25 70.21 70.30 1.9M
2025-03-03 70.39 71.49 70.38 71.42 0.2M
2025-02-28 70.54 70.87 70.03 70.76 0.2M
2025-02-27 69.65 70.25 69.64 69.95 0.2M
2025-02-26 70.79 70.79 69.77 69.85 0.1M
2025-02-25 70.33 71.24 70.33 70.95 0.2M
2025-02-24 69.75 70.78 69.75 70.16 0.6M
2025-02-21 68.86 70.04 68.86 69.93 0.1M
2025-02-20 67.98 68.87 67.98 68.86 0.4M
2025-02-19 68.01 68.53 67.88 68.51 0.1M
2025-02-18 67.40 67.93 67.14 67.91 0.1M
2025-02-14 68.41 68.41 67.59 67.63 0.1M
2025-02-13 67.85 68.51 67.74 68.44 0.1M
2025-02-12 67.06 67.83 67.06 67.73 0.3M
2025-02-11 66.86 67.51 66.58 67.44 0.9M
2025-02-10 66.33 66.55 65.98 66.55 0.3M
2025-02-07 66.36 66.51 66.17 66.33 0.2M
2025-02-06 66.67 66.88 66.04 66.30 0.1M
2025-02-05 65.59 65.92 65.33 65.88 0.1M
2025-02-04 66.23 66.23 65.57 65.70 0.2M
2025-02-03 65.89 66.62 65.83 66.45 0.3M
2025-01-31 66.32 66.73 66.30 66.36 0.1M
2025-01-30 66.68 67.12 66.46 67.00 0.2M
2025-01-29 66.31 66.70 66.31 66.41 0.2M
2025-01-28 67.04 67.40 66.08 66.18 0.1M
2025-01-27 66.10 67.48 66.10 67.30 0.2M
2025-01-24 65.24 65.56 65.14 65.51 0.1M
2025-01-23 64.86 65.34 64.63 65.25 0.1M
2025-01-22 65.38 65.38 64.83 64.87 0.1M
2025-01-21 64.98 65.33 64.84 65.07 0.2M
2025-01-17 64.60 65.05 64.58 64.92 0.2M
2025-01-16 63.84 64.63 63.79 64.57 0.1M
2025-01-15 64.49 64.65 63.88 64.00 0.1M
2025-01-14 63.90 64.27 63.80 64.27 0.1M
2025-01-13 63.40 64.00 63.24 63.85 0.2M
2025-01-10 64.07 64.21 63.18 63.29 0.2M
2025-01-08 64.17 64.57 63.89 64.52 0.1M
2025-01-07 64.52 64.94 64.18 64.27 0.3M
2025-01-06 65.33 65.36 64.31 64.36 0.1M
2025-01-03 65.46 65.68 65.07 65.40 0.1M
2025-01-02 65.78 66.09 65.22 65.30 0.1M