iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
104.82
+1.13 (1.09%)
At close: Oct 21, 2025, 4:00 PM EDT
104.82
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:10 PM EDT
IYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 103.76 | 105.07 | 103.76 | 105.00 | - | 1.26% | 46,556 |
| Oct 20, 2025 | 103.35 | 103.79 | 103.32 | 103.69 | 103.69 | 0.73% | 71,239 |
| Oct 17, 2025 | 102.08 | 103.13 | 102.08 | 102.94 | 102.94 | 0.73% | 75,009 |
| Oct 16, 2025 | 103.60 | 103.66 | 101.51 | 102.19 | 102.19 | -1.27% | 48,389 |
| Oct 15, 2025 | 103.75 | 104.42 | 103.00 | 103.50 | 103.50 | 0.21% | 90,183 |
| Oct 14, 2025 | 101.48 | 103.59 | 101.48 | 103.28 | 103.28 | 0.78% | 62,416 |
| Oct 13, 2025 | 101.51 | 102.54 | 101.51 | 102.48 | 102.48 | 1.68% | 114,311 |
| Oct 10, 2025 | 102.97 | 103.41 | 100.73 | 100.79 | 100.79 | -2.15% | 277,740 |
| Oct 9, 2025 | 103.26 | 103.31 | 102.67 | 103.00 | 103.00 | -0.31% | 118,974 |
| Oct 8, 2025 | 103.41 | 103.51 | 102.83 | 103.32 | 103.32 | 0.24% | 262,991 |
| Oct 7, 2025 | 104.01 | 104.01 | 102.97 | 103.07 | 103.07 | -1.09% | 129,891 |
| Oct 6, 2025 | 104.35 | 104.38 | 103.42 | 104.21 | 104.21 | 0.44% | 70,543 |
| Oct 3, 2025 | 104.51 | 104.65 | 103.57 | 103.75 | 103.75 | -0.56% | 71,514 |
| Oct 2, 2025 | 104.85 | 104.85 | 104.05 | 104.33 | 104.33 | -0.35% | 243,414 |
| Oct 1, 2025 | 104.47 | 104.98 | 104.30 | 104.70 | 104.70 | -0.10% | 1,546,074 |
| Sep 30, 2025 | 105.17 | 105.17 | 104.10 | 104.80 | 104.80 | -0.64% | 260,614 |
| Sep 29, 2025 | 105.46 | 105.50 | 104.86 | 105.47 | 105.47 | 0.51% | 58,614 |
| Sep 26, 2025 | 104.00 | 104.94 | 103.85 | 104.94 | 104.94 | 1.00% | 290,855 |
| Sep 25, 2025 | 104.25 | 104.32 | 103.50 | 103.90 | 103.90 | -0.89% | 115,195 |
| Sep 24, 2025 | 104.82 | 105.13 | 104.48 | 104.83 | 104.83 | 0.24% | 80,725 |
| 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 |