iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
97.94
+0.56 (0.58%)
At close: Dec 20, 2024, 4:00 PM
96.06
-1.88 (-1.92%)
After-hours: Dec 20, 2024, 4:26 PM EST
IYC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 96.58 | 98.98 | 96.41 | 97.94 | 97.94 | 0.58% | 454,378 |
Dec 19, 2024 | 98.44 | 98.69 | 97.18 | 97.38 | 97.38 | -0.09% | 188,917 |
Dec 18, 2024 | 100.72 | 101.44 | 97.32 | 97.47 | 97.47 | -3.66% | 132,766 |
Dec 17, 2024 | 101.29 | 101.35 | 100.81 | 101.17 | 101.17 | -0.08% | 463,242 |
Dec 16, 2024 | 100.84 | 101.57 | 100.84 | 101.25 | 101.16 | 0.65% | 137,643 |
Dec 13, 2024 | 100.71 | 100.85 | 100.25 | 100.60 | 100.51 | -0.12% | 85,296 |
Dec 12, 2024 | 101.50 | 101.50 | 100.69 | 100.72 | 100.63 | -0.55% | 215,380 |
Dec 11, 2024 | 100.94 | 101.47 | 100.94 | 101.28 | 101.19 | 1.09% | 62,547 |
Dec 10, 2024 | 100.39 | 100.89 | 100.13 | 100.19 | 100.10 | -0.02% | 47,258 |
Dec 9, 2024 | 101.32 | 101.47 | 100.12 | 100.21 | 100.12 | -0.78% | 57,924 |
Dec 6, 2024 | 100.22 | 101.00 | 100.13 | 101.00 | 100.91 | 1.50% | 897,508 |
Dec 5, 2024 | 99.48 | 99.91 | 99.37 | 99.51 | 99.42 | 0.26% | 72,944 |
Dec 4, 2024 | 98.57 | 99.37 | 98.43 | 99.25 | 99.16 | 0.87% | 106,016 |
Dec 3, 2024 | 98.13 | 98.41 | 97.79 | 98.39 | 98.30 | 0.05% | 409,628 |
Dec 2, 2024 | 97.98 | 98.43 | 97.96 | 98.34 | 98.25 | 0.67% | 1,209,459 |
Nov 29, 2024 | 97.24 | 97.76 | 97.24 | 97.69 | 97.60 | 0.75% | 9,282 |
Nov 27, 2024 | 97.31 | 97.38 | 96.79 | 96.96 | 96.87 | -0.21% | 22,318 |
Nov 26, 2024 | 96.91 | 97.25 | 96.91 | 97.16 | 97.07 | 0.28% | 75,404 |
Nov 25, 2024 | 96.86 | 97.49 | 96.74 | 96.89 | 96.80 | 0.94% | 36,190 |
Nov 22, 2024 | 94.88 | 96.12 | 94.88 | 95.99 | 95.90 | 1.38% | 54,791 |
Nov 21, 2024 | 94.32 | 94.80 | 93.84 | 94.68 | 94.59 | 0.69% | 49,906 |
Nov 20, 2024 | 94.09 | 94.09 | 93.14 | 94.03 | 93.94 | -0.24% | 42,641 |
Nov 19, 2024 | 93.15 | 94.43 | 93.11 | 94.26 | 94.17 | 0.36% | 67,800 |
Nov 18, 2024 | 93.93 | 94.34 | 93.53 | 93.92 | 93.83 | 0.48% | 33,579 |
Nov 15, 2024 | 93.83 | 93.99 | 93.13 | 93.48 | 93.39 | -0.95% | 25,407 |
Nov 14, 2024 | 95.12 | 95.28 | 94.32 | 94.37 | 94.28 | -0.59% | 23,364 |
Nov 13, 2024 | 94.67 | 95.20 | 94.67 | 94.93 | 94.84 | 0.77% | 54,039 |
Nov 12, 2024 | 94.76 | 94.80 | 93.83 | 94.20 | 94.11 | -0.67% | 520,201 |
Nov 11, 2024 | 94.45 | 95.08 | 94.31 | 94.84 | 94.75 | 1.44% | 275,426 |
Nov 8, 2024 | 92.64 | 93.75 | 92.50 | 93.49 | 93.40 | 0.88% | 554,288 |
Nov 7, 2024 | 91.90 | 92.90 | 91.90 | 92.67 | 92.58 | 1.31% | 41,619 |
Nov 6, 2024 | 91.47 | 91.52 | 90.24 | 91.47 | 91.38 | 2.38% | 38,151 |
Nov 5, 2024 | 88.06 | 89.34 | 88.06 | 89.34 | 89.26 | 1.49% | 24,305 |
Nov 4, 2024 | 87.98 | 88.55 | 87.92 | 88.03 | 87.95 | -0.19% | 14,363 |
Nov 1, 2024 | 88.20 | 88.84 | 88.11 | 88.20 | 88.12 | 1.11% | 36,543 |
Oct 31, 2024 | 87.89 | 88.00 | 87.14 | 87.23 | 87.15 | -1.19% | 28,371 |
Oct 30, 2024 | 88.37 | 88.87 | 88.26 | 88.28 | 88.20 | -0.18% | 28,660 |
Oct 29, 2024 | 88.05 | 88.61 | 87.89 | 88.44 | 88.36 | -0.18% | 33,406 |
Oct 28, 2024 | 88.84 | 89.17 | 88.58 | 88.60 | 88.52 | 0.34% | 43,804 |
Oct 25, 2024 | 88.33 | 89.05 | 88.13 | 88.30 | 88.22 | 0.18% | 23,085 |
Oct 24, 2024 | 87.71 | 88.22 | 87.68 | 88.14 | 88.06 | 1.65% | 55,561 |
Oct 23, 2024 | 87.15 | 87.32 | 86.26 | 86.71 | 86.63 | -1.13% | 24,630 |
Oct 22, 2024 | 87.39 | 87.88 | 87.28 | 87.70 | 87.62 | -0.31% | 15,218 |
Oct 21, 2024 | 88.25 | 88.31 | 87.69 | 87.97 | 87.89 | -0.67% | 28,453 |
Oct 18, 2024 | 88.19 | 88.65 | 88.02 | 88.56 | 88.48 | 0.84% | 27,482 |
Oct 17, 2024 | 88.29 | 88.29 | 87.68 | 87.82 | 87.74 | -0.33% | 11,893 |
Oct 16, 2024 | 87.80 | 88.15 | 87.80 | 88.11 | 88.03 | 0.38% | 22,345 |
Oct 15, 2024 | 88.09 | 88.15 | 87.60 | 87.78 | 87.70 | 0.13% | 37,655 |
Oct 14, 2024 | 87.63 | 87.67 | 87.25 | 87.67 | 87.58 | 0.25% | 11,916 |
Oct 11, 2024 | 86.78 | 87.61 | 86.78 | 87.45 | 87.37 | 0.32% | 17,987 |
Oct 10, 2024 | 87.35 | 87.52 | 86.96 | 87.17 | 87.09 | -0.46% | 24,619 |
Oct 9, 2024 | 87.08 | 87.66 | 87.08 | 87.57 | 87.49 | 0.79% | 59,744 |
Oct 8, 2024 | 86.22 | 86.98 | 86.22 | 86.88 | 86.80 | 1.07% | 40,191 |
Oct 7, 2024 | 86.73 | 86.73 | 85.72 | 85.96 | 85.88 | -1.52% | 89,598 |
Oct 4, 2024 | 87.00 | 87.37 | 86.46 | 87.29 | 87.21 | 1.28% | 857,995 |
Oct 3, 2024 | 86.26 | 86.48 | 85.84 | 86.19 | 86.11 | -0.82% | 22,972 |
Oct 2, 2024 | 86.67 | 87.09 | 86.51 | 86.90 | 86.82 | -0.64% | 18,355 |
Oct 1, 2024 | 87.98 | 87.98 | 86.66 | 87.46 | 87.38 | -0.55% | 285,008 |
Sep 30, 2024 | 87.97 | 88.15 | 87.31 | 87.94 | 87.86 | -0.24% | 72,585 |
Sep 27, 2024 | 88.56 | 88.56 | 88.03 | 88.15 | 88.07 | -0.16% | 17,699 |
Sep 26, 2024 | 88.74 | 88.74 | 87.85 | 88.29 | 88.21 | 0.47% | 32,928 |
Sep 25, 2024 | 87.96 | 88.03 | 87.75 | 87.88 | 87.80 | -0.49% | 17,582 |
Sep 24, 2024 | 87.87 | 88.31 | 87.52 | 88.31 | 88.10 | 0.82% | 89,845 |
Sep 23, 2024 | 86.99 | 87.59 | 86.82 | 87.59 | 87.38 | 1.03% | 53,936 |
Sep 20, 2024 | 86.65 | 86.74 | 86.14 | 86.70 | 86.49 | -0.20% | 19,723 |
Sep 19, 2024 | 87.03 | 87.18 | 86.70 | 86.87 | 86.66 | 1.67% | 854,107 |
Sep 18, 2024 | 85.62 | 86.63 | 85.32 | 85.44 | 85.23 | -0.14% | 41,755 |
Sep 17, 2024 | 85.72 | 86.28 | 85.28 | 85.56 | 85.35 | 0.43% | 96,954 |
Sep 16, 2024 | 85.42 | 85.46 | 84.83 | 85.19 | 84.98 | -0.01% | 71,642 |
Sep 13, 2024 | 85.17 | 85.39 | 85.09 | 85.20 | 84.99 | 1.04% | 13,253 |
Sep 12, 2024 | 83.53 | 84.36 | 83.44 | 84.32 | 84.12 | 0.97% | 42,481 |
Sep 11, 2024 | 82.52 | 83.59 | 81.18 | 83.51 | 83.31 | 0.92% | 44,431 |
Sep 10, 2024 | 82.51 | 82.79 | 81.89 | 82.75 | 82.55 | 0.60% | 23,614 |
Sep 9, 2024 | 81.92 | 82.59 | 81.91 | 82.26 | 82.06 | 1.18% | 22,705 |
Sep 6, 2024 | 83.05 | 83.27 | 81.28 | 81.30 | 81.10 | -1.94% | 32,662 |
Sep 5, 2024 | 82.76 | 83.39 | 82.40 | 82.91 | 82.71 | 0.46% | 93,918 |
Sep 4, 2024 | 82.08 | 82.87 | 82.08 | 82.53 | 82.33 | 0.15% | 124,331 |
Sep 3, 2024 | 83.42 | 83.67 | 82.04 | 82.41 | 82.21 | -1.55% | 1,326,947 |
Aug 30, 2024 | 82.97 | 83.71 | 82.65 | 83.71 | 83.51 | 1.28% | 15,615 |
Aug 29, 2024 | 83.08 | 83.48 | 82.62 | 82.65 | 82.45 | -0.05% | 50,782 |
Aug 28, 2024 | 83.51 | 83.54 | 82.16 | 82.69 | 82.49 | -1.05% | 51,755 |
Aug 27, 2024 | 83.28 | 83.69 | 83.16 | 83.57 | 83.37 | -0.11% | 157,676 |
Aug 26, 2024 | 83.95 | 84.10 | 83.44 | 83.66 | 83.46 | -0.36% | 104,555 |
Aug 23, 2024 | 83.14 | 84.04 | 83.14 | 83.96 | 83.76 | 1.49% | 35,027 |
Aug 22, 2024 | 83.88 | 83.90 | 82.57 | 82.73 | 82.53 | -1.22% | 35,210 |
Aug 21, 2024 | 83.41 | 83.84 | 83.30 | 83.75 | 83.55 | 1.29% | 43,826 |
Aug 20, 2024 | 82.68 | 83.02 | 82.44 | 82.69 | 82.49 | -0.05% | 56,030 |
Aug 19, 2024 | 81.93 | 82.77 | 81.93 | 82.73 | 82.53 | 1.10% | 60,233 |
Aug 16, 2024 | 81.25 | 82.11 | 81.25 | 81.83 | 81.63 | 0.31% | 29,061 |
Aug 15, 2024 | 80.95 | 81.68 | 80.95 | 81.58 | 81.38 | 2.85% | 89,627 |
Aug 14, 2024 | 79.56 | 79.66 | 79.01 | 79.32 | 79.13 | -0.15% | 50,478 |
Aug 13, 2024 | 78.28 | 79.50 | 78.28 | 79.44 | 79.25 | 1.86% | 70,217 |
Aug 12, 2024 | 78.34 | 78.35 | 77.55 | 77.99 | 77.80 | -0.28% | 81,128 |
Aug 9, 2024 | 77.89 | 78.45 | 77.66 | 78.21 | 78.02 | 0.41% | 43,692 |
Aug 8, 2024 | 76.76 | 77.92 | 76.66 | 77.89 | 77.70 | 2.24% | 54,626 |
Aug 7, 2024 | 77.85 | 78.17 | 76.08 | 76.18 | 76.00 | -1.35% | 181,296 |
Aug 6, 2024 | 76.66 | 78.24 | 76.27 | 77.22 | 77.03 | 1.45% | 355,408 |
Aug 5, 2024 | 74.59 | 76.82 | 74.38 | 76.12 | 75.94 | -2.56% | 176,898 |
Aug 2, 2024 | 78.51 | 78.51 | 77.29 | 78.12 | 77.93 | -3.00% | 162,799 |
Aug 1, 2024 | 82.30 | 82.33 | 80.00 | 80.54 | 80.35 | -1.94% | 295,105 |