iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
96.14
+3.54 (3.82%)
May 12, 2025, 4:00 PM - Market closed
IYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 96.36 | 96.36 | 95.09 | 96.14 | 96.14 | 3.82% | 118,744 |
| May 9, 2025 | 92.65 | 93.01 | 92.30 | 92.60 | 92.60 | 0.25% | 167,492 |
| May 8, 2025 | 92.37 | 93.18 | 91.67 | 92.37 | 92.37 | 0.85% | 216,976 |
| May 7, 2025 | 90.98 | 91.88 | 90.95 | 91.59 | 91.59 | 1.16% | 46,338 |
| May 6, 2025 | 90.13 | 91.20 | 90.13 | 90.54 | 90.54 | -0.54% | 101,223 |
| May 5, 2025 | 90.62 | 91.55 | 90.62 | 91.03 | 91.03 | -0.61% | 106,264 |
| May 2, 2025 | 90.84 | 91.91 | 90.84 | 91.59 | 91.59 | 1.80% | 107,856 |
| May 1, 2025 | 90.00 | 90.91 | 89.79 | 89.97 | 89.97 | 0.46% | 98,020 |
| Apr 30, 2025 | 88.04 | 89.80 | 87.37 | 89.56 | 89.56 | -0.33% | 26,815 |
| Apr 29, 2025 | 88.60 | 90.01 | 88.60 | 89.86 | 89.86 | 0.65% | 46,369 |
| Apr 28, 2025 | 89.37 | 90.02 | 88.25 | 89.28 | 89.28 | 0.02% | 57,385 |
| Apr 25, 2025 | 88.18 | 89.29 | 88.03 | 89.26 | 89.26 | 1.11% | 51,410 |
| Apr 24, 2025 | 86.51 | 88.39 | 86.44 | 88.28 | 88.28 | 2.02% | 55,933 |
| Apr 23, 2025 | 87.73 | 88.39 | 86.29 | 86.53 | 86.53 | 1.63% | 70,944 |
| Apr 22, 2025 | 83.66 | 85.79 | 83.66 | 85.14 | 85.14 | 3.08% | 66,529 |
| Apr 21, 2025 | 83.63 | 83.63 | 81.64 | 82.60 | 82.60 | -2.26% | 93,183 |
| Apr 17, 2025 | 83.90 | 84.96 | 83.79 | 84.51 | 84.51 | 1.21% | 67,264 |
| Apr 16, 2025 | 84.73 | 85.25 | 82.58 | 83.50 | 83.50 | -2.27% | 183,259 |
| Apr 15, 2025 | 85.73 | 86.44 | 85.08 | 85.44 | 85.44 | -0.26% | 154,734 |
| Apr 14, 2025 | 86.38 | 86.38 | 84.56 | 85.66 | 85.66 | 0.61% | 225,761 |
| Apr 11, 2025 | 84.02 | 85.28 | 82.84 | 85.14 | 85.14 | 0.88% | 129,115 |
| Apr 10, 2025 | 85.31 | 85.49 | 81.96 | 84.40 | 84.40 | -3.14% | 241,894 |
| Apr 9, 2025 | 78.90 | 87.61 | 78.90 | 87.14 | 87.14 | 10.04% | 331,368 |
| Apr 8, 2025 | 83.80 | 84.21 | 78.21 | 79.19 | 79.19 | -2.10% | 208,732 |
| Apr 7, 2025 | 78.35 | 83.92 | 77.66 | 80.89 | 80.89 | -0.72% | 531,158 |
| Apr 4, 2025 | 82.57 | 84.21 | 81.13 | 81.48 | 81.48 | -4.60% | 695,105 |
| Apr 3, 2025 | 86.04 | 87.03 | 85.29 | 85.41 | 85.41 | -5.62% | 219,574 |
| Apr 2, 2025 | 87.70 | 90.99 | 87.70 | 90.49 | 90.49 | 1.65% | 129,534 |
| Apr 1, 2025 | 88.22 | 89.50 | 87.81 | 89.02 | 89.02 | 0.79% | 253,523 |
| Mar 31, 2025 | 86.54 | 88.58 | 85.95 | 88.33 | 88.33 | 0.32% | 103,128 |
| Mar 28, 2025 | 90.12 | 90.12 | 87.78 | 88.04 | 88.04 | -2.73% | 115,741 |
| Mar 27, 2025 | 90.12 | 91.48 | 89.97 | 90.51 | 90.51 | 0.06% | 47,605 |
| Mar 26, 2025 | 91.48 | 91.48 | 90.01 | 90.46 | 90.46 | -1.04% | 36,548 |
| Mar 25, 2025 | 91.25 | 91.43 | 90.76 | 91.41 | 91.41 | 0.56% | 276,227 |
| Mar 24, 2025 | 89.56 | 91.02 | 89.56 | 90.90 | 90.90 | 2.93% | 57,901 |
| Mar 21, 2025 | 87.01 | 88.42 | 86.85 | 88.31 | 88.31 | 0.44% | 124,539 |
| Mar 20, 2025 | 87.64 | 89.03 | 87.48 | 87.92 | 87.92 | -0.37% | 172,105 |
| Mar 19, 2025 | 86.99 | 88.77 | 86.99 | 88.25 | 88.25 | 1.88% | 53,952 |
| Mar 18, 2025 | 87.59 | 87.59 | 86.41 | 86.63 | 86.63 | -1.91% | 67,286 |
| Mar 17, 2025 | 87.60 | 88.86 | 87.60 | 88.31 | 88.16 | 0.97% | 130,812 |
| Mar 14, 2025 | 86.72 | 87.53 | 86.37 | 87.46 | 87.31 | 2.04% | 121,069 |
| Mar 13, 2025 | 87.59 | 87.59 | 85.36 | 85.71 | 85.57 | -2.38% | 232,781 |
| Mar 12, 2025 | 88.85 | 89.24 | 86.94 | 87.80 | 87.65 | 0.14% | 174,168 |
| Mar 11, 2025 | 88.24 | 89.07 | 86.92 | 87.68 | 87.53 | -0.90% | 998,173 |
| Mar 10, 2025 | 90.11 | 90.27 | 87.69 | 88.48 | 88.33 | -3.25% | 1,091,446 |
| Mar 7, 2025 | 91.39 | 91.77 | 89.16 | 91.45 | 91.30 | -0.58% | 170,612 |
| Mar 6, 2025 | 93.23 | 93.93 | 91.77 | 91.98 | 91.83 | -2.72% | 140,705 |
| Mar 5, 2025 | 93.26 | 94.62 | 92.90 | 94.55 | 94.39 | 1.40% | 70,708 |
| Mar 4, 2025 | 93.35 | 94.65 | 91.91 | 93.24 | 93.08 | -1.64% | 821,777 |
| Mar 3, 2025 | 96.98 | 97.35 | 93.95 | 94.79 | 94.63 | -1.65% | 143,250 |