iShares U.S. Consumer Discretionary ETF (IYC)

IYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	104.77	104.86	104.56	104.74	104.74	-0.10%	71,137
Dec 24, 2025	104.24	104.90	104.24	104.85	104.85	0.53%	66,742
Dec 23, 2025	104.38	104.52	104.08	104.30	104.30	-0.25%	90,229
Dec 22, 2025	104.71	104.87	104.50	104.56	104.56	0.36%	122,200
Dec 19, 2025	104.42	104.55	104.18	104.18	104.18	-0.24%	253,202
Dec 18, 2025	104.57	105.42	104.29	104.43	104.43	0.78%	150,299
Dec 17, 2025	104.35	104.86	103.58	103.62	103.62	-0.64%	83,262
Dec 16, 2025	104.31	104.55	103.76	104.29	104.29	-0.17%	188,272
Dec 15, 2025	105.03	105.25	104.26	104.47	104.36	0.02%	400,260
Dec 12, 2025	104.83	105.09	104.04	104.45	104.34	0.19%	145,844
Dec 11, 2025	103.47	104.35	103.47	104.25	104.14	0.72%	108,804
Dec 10, 2025	102.67	103.87	102.67	103.50	103.39	0.84%	290,049
Dec 9, 2025	102.47	102.95	102.34	102.64	102.53	-0.05%	150,546
Dec 8, 2025	103.47	103.47	102.44	102.69	102.58	-0.89%	122,212
Dec 5, 2025	103.01	104.07	103.01	103.61	103.50	0.50%	96,249
Dec 4, 2025	103.40	103.53	102.58	103.09	102.98	-0.29%	100,613
Dec 3, 2025	102.66	103.61	102.66	103.39	103.28	0.64%	111,658
Dec 2, 2025	102.96	103.03	102.25	102.73	102.62	-	52,213
Dec 1, 2025	102.00	103.26	102.00	102.73	102.62	0.07%	89,038
Nov 28, 2025	102.14	102.81	102.14	102.66	102.55	0.70%	20,972
Nov 26, 2025	101.23	102.29	101.20	101.95	101.84	1.00%	69,882
Nov 25, 2025	99.13	101.05	99.13	100.94	100.83	1.84%	61,722
Nov 24, 2025	98.92	99.46	98.92	99.12	99.02	0.45%	106,845
Nov 21, 2025	97.57	99.32	97.43	98.68	98.58	1.69%	334,964
Nov 20, 2025	99.24	99.93	96.94	97.04	96.94	-1.26%	226,544
Nov 19, 2025	99.05	99.05	97.83	98.28	98.18	-0.48%	225,451
Nov 18, 2025	98.80	99.49	98.40	98.75	98.65	-0.94%	476,152
Nov 17, 2025	100.38	100.94	99.20	99.69	99.59	-1.07%	246,127
Nov 14, 2025	100.55	101.47	100.44	100.77	100.67	-0.86%	117,161
Nov 13, 2025	103.16	103.16	101.49	101.64	101.53	-1.89%	98,099
Nov 12, 2025	103.91	103.93	103.29	103.60	103.49	-	118,867
Nov 11, 2025	102.97	103.68	102.97	103.60	103.49	0.54%	65,430
Nov 10, 2025	102.66	103.20	102.28	103.04	102.93	0.94%	754,668
Nov 7, 2025	101.18	102.20	100.89	102.08	101.97	0.62%	139,504
Nov 6, 2025	102.58	102.64	101.09	101.45	101.34	-1.55%	155,911
Nov 5, 2025	102.45	103.38	102.11	103.05	102.94	0.59%	253,506
Nov 4, 2025	102.38	103.02	102.26	102.45	102.34	-1.15%	185,674
Nov 3, 2025	103.72	103.75	103.08	103.64	103.53	0.43%	1,763,717
Oct 31, 2025	103.39	103.59	102.74	103.20	103.09	1.61%	134,844
Oct 30, 2025	101.90	102.86	101.56	101.56	101.45	-1.63%	136,989
Oct 29, 2025	103.92	104.09	102.79	103.24	103.13	-0.82%	177,983

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.