iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
102.73
+0.07 (0.07%)
At close: Dec 1, 2025, 4:00 PM EST
102.73
0.00 (0.00%)
After-hours: Dec 1, 2025, 4:10 PM EST
IYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 102.00 | 103.26 | 102.00 | 102.73 | 102.73 | 0.07% | 89,038 |
| Nov 28, 2025 | 102.14 | 102.81 | 102.14 | 102.66 | 102.66 | 0.70% | 20,969 |
| Nov 26, 2025 | 101.23 | 102.29 | 101.20 | 101.95 | 101.95 | 1.00% | 69,882 |
| Nov 25, 2025 | 99.13 | 101.05 | 99.13 | 100.94 | 100.94 | 1.84% | 61,722 |
| Nov 24, 2025 | 98.92 | 99.46 | 98.92 | 99.12 | 99.12 | 0.45% | 106,845 |
| Nov 21, 2025 | 97.57 | 99.32 | 97.43 | 98.68 | 98.68 | 1.69% | 334,964 |
| Nov 20, 2025 | 99.24 | 99.93 | 96.94 | 97.04 | 97.04 | -1.26% | 226,544 |
| Nov 19, 2025 | 99.05 | 99.05 | 97.83 | 98.28 | 98.28 | -0.48% | 225,451 |
| Nov 18, 2025 | 98.80 | 99.49 | 98.40 | 98.75 | 98.75 | -0.94% | 476,152 |
| Nov 17, 2025 | 100.38 | 100.94 | 99.20 | 99.69 | 99.69 | -1.07% | 246,127 |
| Nov 14, 2025 | 100.55 | 101.47 | 100.44 | 100.77 | 100.77 | -0.86% | 117,161 |
| Nov 13, 2025 | 103.16 | 103.16 | 101.49 | 101.64 | 101.64 | -1.89% | 98,099 |
| Nov 12, 2025 | 103.91 | 103.93 | 103.29 | 103.60 | 103.60 | - | 118,867 |
| Nov 11, 2025 | 102.97 | 103.68 | 102.97 | 103.60 | 103.60 | 0.54% | 65,430 |
| Nov 10, 2025 | 102.66 | 103.20 | 102.28 | 103.04 | 103.04 | 0.94% | 754,668 |
| Nov 7, 2025 | 101.18 | 102.20 | 100.89 | 102.08 | 102.08 | 0.62% | 139,504 |
| Nov 6, 2025 | 102.58 | 102.64 | 101.09 | 101.45 | 101.45 | -1.55% | 155,911 |
| Nov 5, 2025 | 102.45 | 103.38 | 102.11 | 103.05 | 103.05 | 0.59% | 253,506 |
| Nov 4, 2025 | 102.38 | 103.02 | 102.26 | 102.45 | 102.45 | -1.15% | 185,674 |
| Nov 3, 2025 | 103.72 | 103.75 | 103.08 | 103.64 | 103.64 | 0.43% | 1,763,717 |
| Oct 31, 2025 | 103.39 | 103.59 | 102.74 | 103.20 | 103.20 | 1.61% | 134,844 |
| Oct 30, 2025 | 101.90 | 102.86 | 101.56 | 101.56 | 101.56 | -1.63% | 136,989 |
| Oct 29, 2025 | 103.92 | 104.09 | 102.79 | 103.24 | 103.24 | -0.82% | 177,983 |
| Oct 28, 2025 | 104.37 | 104.84 | 104.09 | 104.09 | 104.09 | -0.34% | 205,944 |
| Oct 27, 2025 | 104.40 | 104.69 | 104.14 | 104.44 | 104.44 | 0.80% | 90,092 |
| Oct 24, 2025 | 104.54 | 104.54 | 103.61 | 103.61 | 103.61 | -0.30% | 39,417 |
| Oct 23, 2025 | 103.44 | 104.05 | 103.03 | 103.92 | 103.92 | 0.32% | 66,532 |
| Oct 22, 2025 | 104.40 | 104.40 | 103.33 | 103.59 | 103.59 | -1.17% | 1,289,851 |
| Oct 21, 2025 | 103.76 | 105.07 | 103.76 | 104.82 | 104.82 | 1.09% | 58,553 |
| Oct 20, 2025 | 103.35 | 103.79 | 103.32 | 103.69 | 103.69 | 0.73% | 71,239 |
| Oct 17, 2025 | 102.08 | 103.13 | 102.08 | 102.94 | 102.94 | 0.73% | 75,009 |
| Oct 16, 2025 | 103.60 | 103.66 | 101.51 | 102.19 | 102.19 | -1.27% | 48,389 |
| Oct 15, 2025 | 103.75 | 104.42 | 103.00 | 103.50 | 103.50 | 0.21% | 90,183 |
| Oct 14, 2025 | 101.48 | 103.59 | 101.48 | 103.28 | 103.28 | 0.78% | 62,416 |
| Oct 13, 2025 | 101.51 | 102.54 | 101.51 | 102.48 | 102.48 | 1.68% | 114,311 |
| Oct 10, 2025 | 102.97 | 103.41 | 100.73 | 100.79 | 100.79 | -2.15% | 277,740 |
| Oct 9, 2025 | 103.26 | 103.31 | 102.67 | 103.00 | 103.00 | -0.31% | 118,974 |
| Oct 8, 2025 | 103.41 | 103.51 | 102.83 | 103.32 | 103.32 | 0.24% | 262,991 |
| Oct 7, 2025 | 104.01 | 104.01 | 102.97 | 103.07 | 103.07 | -1.09% | 129,891 |
| Oct 6, 2025 | 104.35 | 104.38 | 103.42 | 104.21 | 104.21 | 0.44% | 70,543 |
| Oct 3, 2025 | 104.51 | 104.65 | 103.57 | 103.75 | 103.75 | -0.56% | 71,514 |
| Oct 2, 2025 | 104.85 | 104.85 | 104.05 | 104.33 | 104.33 | -0.35% | 243,414 |
| Oct 1, 2025 | 104.47 | 104.98 | 104.30 | 104.70 | 104.70 | -0.10% | 1,546,074 |
| Sep 30, 2025 | 105.17 | 105.17 | 104.10 | 104.80 | 104.80 | -0.64% | 260,614 |
| Sep 29, 2025 | 105.46 | 105.50 | 104.86 | 105.47 | 105.47 | 0.51% | 58,614 |
| Sep 26, 2025 | 104.00 | 104.94 | 103.85 | 104.94 | 104.94 | 1.00% | 290,855 |
| Sep 25, 2025 | 104.25 | 104.32 | 103.50 | 103.90 | 103.90 | -0.89% | 115,195 |
| Sep 24, 2025 | 104.82 | 105.13 | 104.48 | 104.83 | 104.83 | 0.24% | 80,725 |
| Sep 23, 2025 | 105.55 | 105.55 | 104.55 | 104.58 | 104.58 | -0.81% | 85,771 |
| Sep 22, 2025 | 105.44 | 105.90 | 105.37 | 105.43 | 105.43 | -0.21% | 93,070 |