Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,907.01 +1,465.08 (+2.24%) CMC Crypto 200
1,365.27 -8.57 (-0.62%)
iShares US Consumer Staples ETF (IYK)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 68.21 | 68.21 | 67.96 | 68.05 | 68.05 | 72,937 |
| 16 May 2024 | 67.85 | 68.40 | 67.84 | 68.25 | 68.25 | 80,300 |
| 15 May 2024 | 67.75 | 67.86 | 67.69 | 67.73 | 67.73 | 51,300 |
| 14 May 2024 | 68.03 | 68.14 | 67.49 | 67.79 | 67.79 | 56,900 |
| 13 May 2024 | 68.09 | 68.35 | 67.85 | 67.97 | 67.97 | 40,600 |
| 10 May 2024 | 67.58 | 68.03 | 67.48 | 67.94 | 67.94 | 50,600 |
| 09 May 2024 | 67.17 | 67.54 | 67.11 | 67.50 | 67.50 | 78,100 |
| 08 May 2024 | 67.19 | 67.36 | 66.98 | 67.06 | 67.06 | 148,800 |
| 07 May 2024 | 66.75 | 67.22 | 66.75 | 67.19 | 67.19 | 50,700 |
| 06 May 2024 | 66.79 | 66.81 | 66.25 | 66.59 | 66.59 | 47,700 |
| 03 May 2024 | 66.50 | 66.71 | 66.09 | 66.59 | 66.59 | 156,700 |
| 02 May 2024 | 66.34 | 66.72 | 66.16 | 66.46 | 66.46 | 135,100 |
| 01 May 2024 | 66.29 | 66.56 | 65.70 | 66.12 | 66.12 | 152,200 |
| 30 Apr 2024 | 66.98 | 66.99 | 66.76 | 66.88 | 66.88 | 72,900 |
| 29 Apr 2024 | 66.72 | 67.04 | 66.69 | 67.04 | 67.04 | 85,800 |
| 26 Apr 2024 | 66.79 | 67.16 | 66.74 | 66.76 | 66.76 | 47,700 |
| 25 Apr 2024 | 67.20 | 67.76 | 66.80 | 66.96 | 66.96 | 101,200 |
| 24 Apr 2024 | 66.05 | 67.22 | 65.76 | 67.20 | 67.20 | 79,400 |
| 23 Apr 2024 | 66.51 | 66.63 | 66.39 | 66.54 | 66.54 | 58,100 |
| 22 Apr 2024 | 65.90 | 66.58 | 65.67 | 66.42 | 66.42 | 51,200 |
| 19 Apr 2024 | 64.82 | 65.81 | 64.82 | 65.81 | 65.81 | 86,700 |
| 18 Apr 2024 | 64.62 | 65.05 | 64.62 | 64.97 | 64.97 | 106,000 |
| 17 Apr 2024 | 64.44 | 64.58 | 64.16 | 64.52 | 64.52 | 79,200 |
| 16 Apr 2024 | 64.27 | 64.48 | 64.12 | 64.24 | 64.24 | 81,900 |
| 15 Apr 2024 | 64.53 | 64.66 | 63.95 | 64.04 | 64.04 | 66,700 |
| 12 Apr 2024 | 64.57 | 64.75 | 64.08 | 64.16 | 64.16 | 786,700 |
| 11 Apr 2024 | 65.47 | 65.47 | 64.78 | 64.83 | 64.83 | 54,700 |
| 10 Apr 2024 | 65.30 | 65.45 | 65.00 | 65.29 | 65.29 | 58,900 |
| 09 Apr 2024 | 65.77 | 65.81 | 65.44 | 65.80 | 65.80 | 44,100 |
| 08 Apr 2024 | 65.54 | 65.78 | 65.53 | 65.60 | 65.60 | 40,500 |
| 05 Apr 2024 | 65.54 | 65.79 | 65.35 | 65.61 | 65.61 | 53,600 |
| 04 Apr 2024 | 66.15 | 66.26 | 65.50 | 65.56 | 65.56 | 166,500 |
| 03 Apr 2024 | 66.57 | 66.58 | 65.87 | 65.96 | 65.96 | 52,500 |
| 02 Apr 2024 | 66.86 | 67.06 | 66.58 | 66.71 | 66.71 | 87,300 |
| 01 Apr 2024 | 67.61 | 67.61 | 67.10 | 67.14 | 67.14 | 60,700 |
| 28 Mar 2024 | 67.68 | 67.85 | 67.59 | 67.63 | 67.63 | 54,500 |
| 27 Mar 2024 | 67.22 | 67.58 | 67.22 | 67.54 | 67.54 | 52,900 |
| 26 Mar 2024 | 66.88 | 67.02 | 66.79 | 66.89 | 66.89 | 47,700 |
| 25 Mar 2024 | 66.99 | 67.14 | 66.72 | 66.80 | 66.80 | 73,000 |
| 22 Mar 2024 | 67.06 | 67.21 | 66.87 | 66.94 | 66.94 | 69,500 |
| 21 Mar 2024 | 67.09 | 67.26 | 66.78 | 67.06 | 67.06 | 72,300 |
| 21 Mar 2024 | 0.286 Dividend | |||||
| 20 Mar 2024 | 67.27 | 67.44 | 67.07 | 67.33 | 67.04 | 63,900 |
| 19 Mar 2024 | 66.98 | 67.29 | 66.98 | 67.25 | 66.96 | 68,900 |
| 18 Mar 2024 | 66.56 | 67.19 | 66.56 | 66.89 | 66.61 | 51,100 |
| 15 Mar 2024 | 66.15 | 66.53 | 66.00 | 66.46 | 66.18 | 65,000 |
| 14 Mar 2024 | 66.69 | 66.70 | 66.15 | 66.39 | 66.11 | 764,400 |
| 13 Mar 2024 | 66.53 | 66.80 | 66.53 | 66.63 | 66.35 | 49,800 |
| 12 Mar 2024 | 66.31 | 66.50 | 66.17 | 66.36 | 66.08 | 78,600 |
| 11 Mar 2024 | 65.81 | 66.32 | 65.81 | 66.23 | 65.95 | 83,700 |
| 08 Mar 2024 | 65.36 | 65.88 | 65.20 | 65.71 | 65.43 | 159,700 |
| 07 Mar 2024 | 65.32 | 65.53 | 65.27 | 65.50 | 65.22 | 48,700 |
| 07 Mar 2024 | 3:1 Stock split | |||||
| 06 Mar 2024 | 64.92 | 65.35 | 64.92 | 65.15 | 64.88 | 120,600 |
| 05 Mar 2024 | 65.00 | 65.29 | 64.71 | 64.79 | 64.51 | 118,200 |
| 04 Mar 2024 | 64.80 | 65.10 | 64.69 | 65.03 | 64.75 | 111,600 |
| 01 Mar 2024 | 65.15 | 65.15 | 64.73 | 64.95 | 64.67 | 100,200 |
| 29 Feb 2024 | 65.30 | 65.43 | 64.95 | 65.24 | 64.96 | 48,000 |
| 28 Feb 2024 | 65.19 | 65.21 | 64.92 | 65.16 | 64.89 | 62,400 |
| 27 Feb 2024 | 65.18 | 65.28 | 65.00 | 65.16 | 64.88 | 81,900 |
| 26 Feb 2024 | 65.60 | 65.62 | 65.21 | 65.27 | 65.00 | 66,600 |
| 23 Feb 2024 | 65.35 | 65.89 | 65.35 | 65.71 | 65.43 | 60,600 |
| 22 Feb 2024 | 65.09 | 65.49 | 64.75 | 65.42 | 65.14 | 69,900 |
| 21 Feb 2024 | 65.19 | 65.34 | 65.05 | 65.33 | 65.05 | 47,100 |
| 20 Feb 2024 | 64.60 | 65.29 | 64.60 | 64.95 | 64.68 | 110,100 |
| 16 Feb 2024 | 64.30 | 64.66 | 64.11 | 64.42 | 64.14 | 82,200 |
| 15 Feb 2024 | 64.18 | 64.51 | 64.18 | 64.39 | 64.12 | 89,100 |
| 14 Feb 2024 | 64.14 | 64.14 | 63.68 | 64.03 | 63.76 | 85,200 |
| 13 Feb 2024 | 64.68 | 64.95 | 63.85 | 64.23 | 63.96 | 110,400 |
| 12 Feb 2024 | 64.29 | 64.76 | 64.09 | 64.71 | 64.44 | 81,300 |
| 09 Feb 2024 | 64.65 | 64.65 | 64.15 | 64.28 | 64.01 | 117,600 |
| 08 Feb 2024 | 64.81 | 65.01 | 64.53 | 64.82 | 64.55 | 147,900 |
| 07 Feb 2024 | 65.24 | 65.37 | 65.05 | 65.10 | 64.82 | 60,600 |
| 06 Feb 2024 | 64.92 | 65.22 | 64.86 | 65.07 | 64.80 | 62,700 |
| 05 Feb 2024 | 65.29 | 65.29 | 64.91 | 64.91 | 64.63 | 160,200 |
| 02 Feb 2024 | 65.74 | 65.74 | 65.24 | 65.45 | 65.18 | 81,300 |
| 01 Feb 2024 | 64.72 | 65.83 | 64.41 | 65.80 | 65.52 | 132,900 |
| 31 Jan 2024 | 64.80 | 65.01 | 64.39 | 64.46 | 64.19 | 192,300 |
| 30 Jan 2024 | 64.39 | 64.85 | 64.23 | 64.79 | 64.52 | 114,300 |
| 29 Jan 2024 | 64.17 | 64.42 | 64.08 | 64.41 | 64.13 | 105,300 |
| 26 Jan 2024 | 63.94 | 64.18 | 63.94 | 64.09 | 63.82 | 74,700 |
| 25 Jan 2024 | 63.38 | 63.85 | 63.28 | 63.85 | 63.58 | 176,400 |
| 24 Jan 2024 | 64.07 | 64.07 | 63.31 | 63.31 | 63.04 | 69,900 |
| 23 Jan 2024 | 63.56 | 64.24 | 63.56 | 64.13 | 63.85 | 142,200 |
| 22 Jan 2024 | 63.47 | 63.58 | 63.21 | 63.31 | 63.04 | 114,600 |
| 19 Jan 2024 | 63.97 | 63.97 | 63.44 | 63.60 | 63.33 | 192,000 |
| 18 Jan 2024 | 63.90 | 63.96 | 63.48 | 63.92 | 63.65 | 124,800 |
| 17 Jan 2024 | 63.93 | 64.41 | 63.93 | 64.10 | 63.83 | 108,000 |
| 16 Jan 2024 | 64.55 | 64.55 | 63.99 | 64.23 | 63.96 | 122,100 |
| 12 Jan 2024 | 64.51 | 64.72 | 64.41 | 64.57 | 64.30 | 70,200 |
| 11 Jan 2024 | 64.44 | 64.53 | 64.13 | 64.48 | 64.21 | 117,300 |
| 10 Jan 2024 | 64.71 | 64.86 | 64.28 | 64.44 | 64.17 | 51,300 |
| 09 Jan 2024 | 64.40 | 64.70 | 64.24 | 64.70 | 64.43 | 177,600 |
| 08 Jan 2024 | 64.36 | 64.70 | 64.26 | 64.65 | 64.37 | 90,300 |
| 05 Jan 2024 | 64.45 | 64.70 | 64.02 | 64.32 | 64.05 | 72,900 |
| 04 Jan 2024 | 64.55 | 64.98 | 64.52 | 64.55 | 64.28 | 114,600 |
| 03 Jan 2024 | 65.02 | 65.20 | 64.63 | 64.68 | 64.41 | 235,800 |
| 02 Jan 2024 | 63.71 | 65.01 | 63.71 | 64.94 | 64.66 | 166,200 |
| 29 Dec 2023 | 63.65 | 63.95 | 63.65 | 63.90 | 63.63 | 92,400 |
| 28 Dec 2023 | 63.55 | 63.80 | 63.55 | 63.74 | 63.47 | 237,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.