iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
104.83
+0.25 (0.24%)
At close: Sep 24, 2025, 4:00 PM EDT
104.83
0.00 (0.00%)
After-hours: Sep 24, 2025, 8:00 PM EDT
IYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 104.82 | 105.13 | 104.48 | 104.81 | - | 0.22% | 72,227 |
| 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 |
| Sep 19, 2025 | 105.93 | 105.93 | 105.52 | 105.65 | 105.65 | 0.17% | 96,908 |
| Sep 18, 2025 | 106.05 | 106.16 | 105.39 | 105.47 | 105.47 | -0.26% | 60,817 |
| Sep 17, 2025 | 105.75 | 106.42 | 104.86 | 105.75 | 105.75 | -0.02% | 83,550 |
| Sep 16, 2025 | 105.84 | 105.98 | 105.49 | 105.77 | 105.77 | -0.08% | 76,702 |
| Sep 15, 2025 | 105.98 | 106.30 | 105.58 | 105.85 | 105.71 | 0.62% | 216,249 |
| Sep 12, 2025 | 105.15 | 105.35 | 105.03 | 105.20 | 105.07 | 0.01% | 47,480 |
| Sep 11, 2025 | 104.04 | 105.25 | 104.01 | 105.19 | 105.06 | 1.36% | 91,837 |
| Sep 10, 2025 | 104.94 | 104.94 | 103.56 | 103.78 | 103.65 | -1.25% | 66,452 |
| Sep 9, 2025 | 105.05 | 105.15 | 104.45 | 105.09 | 104.96 | -0.22% | 96,195 |
| Sep 8, 2025 | 104.91 | 105.32 | 104.62 | 105.32 | 105.18 | 0.71% | 546,984 |
| Sep 5, 2025 | 105.16 | 105.45 | 104.18 | 104.58 | 104.45 | -0.16% | 74,315 |
| Sep 4, 2025 | 103.72 | 104.75 | 103.70 | 104.75 | 104.62 | 1.39% | 83,903 |
| Sep 3, 2025 | 102.99 | 103.57 | 102.96 | 103.31 | 103.18 | 0.39% | 219,441 |
| Sep 2, 2025 | 102.06 | 102.97 | 102.06 | 102.91 | 102.78 | -0.52% | 687,205 |
| Aug 29, 2025 | 104.14 | 104.14 | 103.14 | 103.45 | 103.32 | -0.74% | 61,752 |
| Aug 28, 2025 | 104.19 | 104.32 | 103.64 | 104.22 | 104.09 | 0.16% | 339,844 |
| Aug 27, 2025 | 103.71 | 104.25 | 103.71 | 104.05 | 103.92 | 0.19% | 41,535 |
| Aug 26, 2025 | 103.51 | 103.91 | 103.42 | 103.85 | 103.72 | 0.26% | 242,621 |
| Aug 25, 2025 | 103.50 | 104.00 | 103.50 | 103.58 | 103.45 | -0.34% | 422,292 |
| Aug 22, 2025 | 101.98 | 103.98 | 101.98 | 103.93 | 103.80 | 2.29% | 49,703 |
| Aug 21, 2025 | 101.79 | 101.82 | 101.09 | 101.60 | 101.47 | -0.77% | 42,568 |
| Aug 20, 2025 | 102.96 | 103.15 | 101.78 | 102.39 | 102.26 | -0.67% | 38,734 |
| Aug 19, 2025 | 103.26 | 103.81 | 102.93 | 103.08 | 102.95 | -0.08% | 64,070 |
| Aug 18, 2025 | 102.46 | 103.30 | 102.46 | 103.16 | 103.03 | 0.43% | 26,807 |
| Aug 15, 2025 | 103.07 | 103.18 | 102.53 | 102.72 | 102.59 | -0.07% | 38,644 |
| Aug 14, 2025 | 102.41 | 102.99 | 102.29 | 102.79 | 102.66 | -0.10% | 28,393 |
| Aug 13, 2025 | 102.13 | 103.01 | 102.06 | 102.89 | 102.76 | 1.00% | 84,738 |
| Aug 12, 2025 | 101.29 | 101.87 | 100.96 | 101.87 | 101.74 | 1.23% | 72,160 |
| Aug 11, 2025 | 100.61 | 101.05 | 100.55 | 100.63 | 100.50 | 0.19% | 81,127 |
| Aug 8, 2025 | 100.76 | 101.06 | 100.37 | 100.44 | 100.31 | -0.31% | 46,434 |
| Aug 7, 2025 | 101.27 | 101.40 | 99.96 | 100.75 | 100.62 | -0.08% | 45,842 |
| Aug 6, 2025 | 99.37 | 100.85 | 99.27 | 100.83 | 100.70 | 1.66% | 179,352 |
| Aug 5, 2025 | 99.41 | 99.68 | 98.92 | 99.18 | 99.05 | -0.11% | 180,281 |
| Aug 4, 2025 | 98.88 | 99.39 | 98.67 | 99.29 | 99.16 | 1.19% | 916,646 |
| Aug 1, 2025 | 98.20 | 98.54 | 97.50 | 98.12 | 97.99 | -1.86% | 137,412 |
| Jul 31, 2025 | 101.02 | 101.20 | 99.87 | 99.98 | 99.85 | -0.51% | 59,546 |
| Jul 30, 2025 | 100.85 | 100.97 | 99.98 | 100.49 | 100.36 | -0.28% | 76,133 |
| Jul 29, 2025 | 101.58 | 101.58 | 100.51 | 100.77 | 100.64 | -0.91% | 144,701 |
| Jul 28, 2025 | 101.70 | 102.02 | 101.49 | 101.70 | 101.57 | 0.28% | 65,845 |
| Jul 25, 2025 | 101.01 | 101.42 | 100.94 | 101.42 | 101.29 | 0.68% | 24,430 |
| Jul 24, 2025 | 101.25 | 101.64 | 100.69 | 100.73 | 100.60 | -1.08% | 81,239 |
| Jul 23, 2025 | 101.85 | 101.95 | 101.56 | 101.83 | 101.70 | 0.34% | 112,339 |
| Jul 22, 2025 | 101.02 | 101.67 | 100.92 | 101.49 | 101.36 | 0.55% | 115,376 |
| Jul 21, 2025 | 100.79 | 101.28 | 100.75 | 100.93 | 100.80 | 0.37% | 40,451 |
| Jul 18, 2025 | 100.69 | 100.69 | 100.18 | 100.56 | 100.43 | 0.06% | 44,096 |
| Jul 17, 2025 | 99.88 | 100.51 | 99.88 | 100.50 | 100.37 | 0.69% | 53,574 |
| Jul 16, 2025 | 100.03 | 100.03 | 99.01 | 99.81 | 99.68 | 0.05% | 75,954 |