iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
100.48
-0.34 (-0.34%)
Jul 11, 2025, 4:00 PM - Market closed
IYC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 100.55 | 100.69 | 100.20 | 100.48 | 100.48 | -0.34% | 69,222 |
Jul 10, 2025 | 100.25 | 101.13 | 100.25 | 100.82 | 100.82 | 0.66% | 51,449 |
Jul 9, 2025 | 100.04 | 100.31 | 99.77 | 100.16 | 100.16 | 0.37% | 61,812 |
Jul 8, 2025 | 100.47 | 100.47 | 99.62 | 99.79 | 99.79 | -0.43% | 55,755 |
Jul 7, 2025 | 100.09 | 100.40 | 99.68 | 100.22 | 100.22 | -0.63% | 156,197 |
Jul 3, 2025 | 100.55 | 100.95 | 100.55 | 100.86 | 100.86 | 0.56% | 97,037 |
Jul 2, 2025 | 100.06 | 100.37 | 99.80 | 100.30 | 100.30 | 0.40% | 105,253 |
Jul 1, 2025 | 99.07 | 100.13 | 98.89 | 99.90 | 99.90 | 0.26% | 499,962 |
Jun 30, 2025 | 99.84 | 99.89 | 99.24 | 99.64 | 99.64 | 0.08% | 1,017,152 |
Jun 27, 2025 | 98.82 | 99.67 | 98.66 | 99.56 | 99.56 | 1.21% | 53,011 |
Jun 26, 2025 | 97.60 | 98.43 | 97.46 | 98.37 | 98.37 | 1.02% | 56,036 |
Jun 25, 2025 | 98.60 | 98.60 | 97.21 | 97.38 | 97.38 | -0.93% | 41,884 |
Jun 24, 2025 | 98.17 | 98.59 | 97.79 | 98.29 | 98.29 | 0.98% | 106,339 |
Jun 23, 2025 | 95.88 | 97.37 | 95.35 | 97.34 | 97.34 | 1.54% | 88,531 |
Jun 20, 2025 | 96.54 | 96.66 | 95.44 | 95.86 | 95.86 | 0.21% | 63,799 |
Jun 18, 2025 | 95.89 | 96.48 | 95.59 | 95.66 | 95.66 | 0.02% | 67,369 |
Jun 17, 2025 | 96.36 | 96.52 | 95.45 | 95.64 | 95.64 | -1.27% | 62,285 |
Jun 16, 2025 | 96.25 | 97.04 | 96.25 | 96.87 | 96.87 | 1.07% | 63,762 |
Jun 13, 2025 | 95.82 | 96.75 | 95.52 | 95.84 | 95.70 | -1.22% | 39,445 |
Jun 12, 2025 | 97.08 | 97.37 | 96.86 | 97.02 | 96.88 | -0.51% | 51,880 |
Jun 11, 2025 | 98.54 | 98.54 | 97.23 | 97.52 | 97.38 | -0.60% | 57,118 |
Jun 10, 2025 | 97.50 | 98.11 | 97.25 | 98.11 | 97.97 | 0.75% | 45,356 |
Jun 9, 2025 | 96.93 | 97.52 | 96.64 | 97.38 | 97.24 | 0.37% | 70,824 |
Jun 6, 2025 | 97.13 | 97.30 | 96.73 | 97.02 | 96.88 | 0.95% | 27,170 |
Jun 5, 2025 | 97.32 | 97.82 | 95.60 | 96.11 | 95.97 | -1.29% | 67,121 |
Jun 4, 2025 | 97.41 | 97.81 | 97.01 | 97.37 | 97.23 | -0.07% | 59,028 |
Jun 3, 2025 | 97.02 | 97.87 | 97.02 | 97.44 | 97.30 | 0.56% | 75,435 |
Jun 2, 2025 | 96.37 | 96.95 | 95.44 | 96.90 | 96.76 | 0.23% | 367,264 |
May 30, 2025 | 96.21 | 97.01 | 95.90 | 96.68 | 96.54 | 0.15% | 67,171 |
May 29, 2025 | 97.63 | 97.63 | 96.11 | 96.54 | 96.40 | -0.34% | 41,887 |
May 28, 2025 | 97.57 | 97.72 | 96.81 | 96.87 | 96.73 | -0.73% | 48,595 |
May 27, 2025 | 96.50 | 97.63 | 96.25 | 97.58 | 97.44 | 2.41% | 82,028 |
May 23, 2025 | 94.57 | 95.67 | 94.57 | 95.28 | 95.14 | -0.80% | 78,715 |
May 22, 2025 | 95.65 | 96.59 | 95.59 | 96.05 | 95.91 | 0.16% | 68,006 |
May 21, 2025 | 97.06 | 97.25 | 95.55 | 95.89 | 95.75 | -1.97% | 78,160 |
May 20, 2025 | 98.29 | 98.35 | 97.37 | 97.82 | 97.68 | -0.41% | 99,954 |
May 19, 2025 | 96.87 | 98.28 | 96.85 | 98.22 | 98.08 | -0.03% | 49,015 |
May 16, 2025 | 97.57 | 98.27 | 97.37 | 98.25 | 98.11 | 1.03% | 43,521 |
May 15, 2025 | 96.51 | 97.43 | 96.26 | 97.25 | 97.11 | 0.06% | 119,146 |
May 14, 2025 | 97.12 | 97.57 | 96.99 | 97.19 | 97.05 | 0.19% | 190,892 |
May 13, 2025 | 96.44 | 97.32 | 96.22 | 97.01 | 96.87 | 0.90% | 63,784 |
May 12, 2025 | 96.36 | 96.36 | 95.09 | 96.14 | 96.00 | 3.82% | 118,744 |
May 9, 2025 | 92.65 | 93.01 | 92.30 | 92.60 | 92.47 | 0.25% | 167,492 |
May 8, 2025 | 92.37 | 93.18 | 91.67 | 92.37 | 92.24 | 0.85% | 216,976 |
May 7, 2025 | 90.98 | 91.88 | 90.95 | 91.59 | 91.46 | 1.16% | 46,338 |
May 6, 2025 | 90.13 | 91.20 | 90.13 | 90.54 | 90.41 | -0.54% | 101,223 |
May 5, 2025 | 90.62 | 91.55 | 90.62 | 91.03 | 90.90 | -0.61% | 106,264 |
May 2, 2025 | 90.84 | 91.91 | 90.84 | 91.59 | 91.46 | 1.80% | 107,856 |
May 1, 2025 | 90.00 | 90.91 | 89.79 | 89.97 | 89.84 | 0.46% | 98,020 |
Apr 30, 2025 | 88.04 | 89.80 | 87.37 | 89.56 | 89.43 | -0.33% | 26,815 |