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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 28, 2000Jul 11, 2025Max ▾20012003200520072009201120132015201720192021202320252005200520102010201520152020202020252025025.0050.0075.00100.00100.48

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025100.55100.69100.20100.48100.48-0.34%69,222
Jul 10, 2025100.25101.13100.25100.82100.820.66%51,449
Jul 9, 2025100.04100.3199.77100.16100.160.37%61,812
Jul 8, 2025100.47100.4799.6299.7999.79-0.43%55,755
Jul 7, 2025100.09100.4099.68100.22100.22-0.63%156,197
Jul 3, 2025100.55100.95100.55100.86100.860.56%97,037
Jul 2, 2025100.06100.3799.80100.30100.300.40%105,253
Jul 1, 202599.07100.1398.8999.9099.900.26%499,962
Jun 30, 202599.8499.8999.2499.6499.640.08%1,017,152
Jun 27, 202598.8299.6798.6699.5699.561.21%53,011
Jun 26, 202597.6098.4397.4698.3798.371.02%56,036
Jun 25, 202598.6098.6097.2197.3897.38-0.93%41,884
Jun 24, 202598.1798.5997.7998.2998.290.98%106,339
Jun 23, 202595.8897.3795.3597.3497.341.54%88,531
Jun 20, 202596.5496.6695.4495.8695.860.21%63,799
Jun 18, 202595.8996.4895.5995.6695.660.02%67,369
Jun 17, 202596.3696.5295.4595.6495.64-1.27%62,285
Jun 16, 202596.2597.0496.2596.8796.871.07%63,762
Jun 13, 202595.8296.7595.5295.8495.70-1.22%39,445
Jun 12, 202597.0897.3796.8697.0296.88-0.51%51,880
Jun 11, 202598.5498.5497.2397.5297.38-0.60%57,118
Jun 10, 202597.5098.1197.2598.1197.970.75%45,356
Jun 9, 202596.9397.5296.6497.3897.240.37%70,824
Jun 6, 202597.1397.3096.7397.0296.880.95%27,170
Jun 5, 202597.3297.8295.6096.1195.97-1.29%67,121
Jun 4, 202597.4197.8197.0197.3797.23-0.07%59,028
Jun 3, 202597.0297.8797.0297.4497.300.56%75,435
Jun 2, 202596.3796.9595.4496.9096.760.23%367,264
May 30, 202596.2197.0195.9096.6896.540.15%67,171
May 29, 202597.6397.6396.1196.5496.40-0.34%41,887
May 28, 202597.5797.7296.8196.8796.73-0.73%48,595
May 27, 202596.5097.6396.2597.5897.442.41%82,028
May 23, 202594.5795.6794.5795.2895.14-0.80%78,715
May 22, 202595.6596.5995.5996.0595.910.16%68,006
May 21, 202597.0697.2595.5595.8995.75-1.97%78,160
May 20, 202598.2998.3597.3797.8297.68-0.41%99,954
May 19, 202596.8798.2896.8598.2298.08-0.03%49,015
May 16, 202597.5798.2797.3798.2598.111.03%43,521
May 15, 202596.5197.4396.2697.2597.110.06%119,146
May 14, 202597.1297.5796.9997.1997.050.19%190,892
May 13, 202596.4497.3296.2297.0196.870.90%63,784
May 12, 202596.3696.3695.0996.1496.003.82%118,744
May 9, 202592.6593.0192.3092.6092.470.25%167,492
May 8, 202592.3793.1891.6792.3792.240.85%216,976
May 7, 202590.9891.8890.9591.5991.461.16%46,338
May 6, 202590.1391.2090.1390.5490.41-0.54%101,223
May 5, 202590.6291.5590.6291.0390.90-0.61%106,264
May 2, 202590.8491.9190.8491.5991.461.80%107,856
May 1, 202590.0090.9189.7989.9789.840.46%98,020
Apr 30, 202588.0489.8087.3789.5689.43-0.33%26,815