iShares U.S. Consumer Discretionary ETF (IYC)

IYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	100.84	101.35	99.81	100.22	100.22	-0.44%	196,548
Mar 10, 2026	100.95	101.83	100.42	100.66	100.66	-0.41%	289,610
Mar 9, 2026	99.77	101.24	98.35	101.07	101.07	0.03%	570,683
Mar 6, 2026	100.85	101.22	100.12	101.04	101.04	-1.30%	639,591
Mar 5, 2026	102.20	103.03	101.59	102.37	102.37	-0.31%	157,814
Mar 4, 2026	101.93	102.97	101.74	102.69	102.69	1.03%	457,666
Mar 3, 2026	100.20	102.05	99.47	101.64	101.64	-0.46%	343,553
Mar 2, 2026	101.18	102.39	101.18	102.11	102.11	-1.03%	324,191
Feb 27, 2026	102.21	103.25	101.97	103.17	103.17	0.54%	393,742
Feb 26, 2026	102.39	103.04	101.92	102.62	102.62	0.50%	673,870
Feb 25, 2026	102.12	102.15	101.64	102.11	102.11	0.29%	166,477
Feb 24, 2026	100.55	102.00	100.55	101.81	101.81	1.48%	185,870
Feb 23, 2026	101.66	101.66	99.60	100.33	100.33	-1.90%	154,759
Feb 20, 2026	101.07	102.46	100.93	102.27	102.27	0.87%	325,408
Feb 19, 2026	101.68	102.02	101.02	101.39	101.39	-0.78%	1,078,372
Feb 18, 2026	101.44	102.78	101.32	102.19	102.19	0.77%	73,522
Feb 17, 2026	101.56	101.73	100.38	101.41	101.41	-0.06%	126,887
Feb 13, 2026	101.00	102.06	100.80	101.47	101.47	0.37%	144,138
Feb 12, 2026	103.01	103.42	100.84	101.10	101.10	-1.38%	90,161
Feb 11, 2026	103.36	103.42	102.34	102.51	102.51	-0.65%	203,035
Feb 10, 2026	103.08	104.14	103.08	103.18	103.18	0.51%	106,982
Feb 9, 2026	102.78	102.97	102.06	102.66	102.66	-0.47%	72,876
Feb 6, 2026	101.22	103.18	101.01	103.15	103.15	1.23%	207,780
Feb 5, 2026	103.01	103.05	101.67	101.89	101.89	-1.72%	104,901
Feb 4, 2026	104.01	104.62	103.25	103.67	103.67	-0.22%	154,996
Feb 3, 2026	104.60	105.02	103.14	103.90	103.90	-0.77%	117,118
Feb 2, 2026	103.25	104.96	103.11	104.71	104.71	0.85%	65,141
Jan 30, 2026	103.94	104.05	103.28	103.83	103.83	-0.37%	79,208
Jan 29, 2026	104.58	104.58	103.53	104.22	104.22	-0.09%	60,032
Jan 28, 2026	105.35	105.67	104.21	104.31	104.31	-0.80%	48,403
Jan 27, 2026	105.42	105.42	104.75	105.15	105.15	-0.16%	24,489
Jan 26, 2026	105.84	106.06	105.26	105.32	105.32	-0.44%	55,805
Jan 23, 2026	105.42	105.80	105.38	105.79	105.79	0.29%	35,578
Jan 22, 2026	105.77	106.00	105.19	105.48	105.48	0.15%	164,388
Jan 21, 2026	103.85	105.64	103.85	105.32	105.32	1.44%	194,721
Jan 20, 2026	104.50	104.94	103.62	103.83	103.83	-2.05%	92,055
Jan 16, 2026	106.33	106.33	105.74	106.00	106.00	-0.32%	70,360
Jan 15, 2026	106.39	106.70	106.08	106.34	106.34	0.29%	862,743
Jan 14, 2026	106.86	106.89	105.49	106.03	106.03	-1.07%	60,654
Jan 13, 2026	107.08	107.26	106.69	107.18	107.18	0.15%	146,002
Jan 12, 2026	106.61	107.36	106.35	107.02	107.02	0.06%	118,450
Jan 9, 2026	106.09	107.01	105.45	106.96	106.96	0.83%	138,819
Jan 8, 2026	104.42	106.31	104.31	106.08	106.08	1.49%	172,712
Jan 7, 2026	105.08	105.40	104.52	104.52	104.52	-0.38%	180,612
Jan 6, 2026	103.60	105.08	103.60	104.92	104.92	0.91%	556,809
Jan 5, 2026	102.81	104.70	102.81	103.97	103.97	1.25%	197,025
Jan 2, 2026	103.35	103.38	102.26	102.69	102.69	-0.43%	179,409
Dec 31, 2025	103.67	103.67	103.08	103.13	103.13	-0.64%	83,423
Dec 30, 2025	103.93	104.05	103.77	103.79	103.79	-0.33%	53,982
Dec 29, 2025	104.31	104.42	103.94	104.13	104.13	-0.58%	82,312

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.