iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
97.94
+0.56 (0.58%)
At close: Dec 20, 2024, 4:00 PM
96.06
-1.88 (-1.92%)
After-hours: Dec 20, 2024, 4:26 PM EST

IYC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202496.5898.9896.4197.9497.940.58%454,378
Dec 19, 202498.4498.6997.1897.3897.38-0.09%188,917
Dec 18, 2024100.72101.4497.3297.4797.47-3.66%132,766
Dec 17, 2024101.29101.35100.81101.17101.17-0.08%463,242
Dec 16, 2024100.84101.57100.84101.25101.160.65%137,643
Dec 13, 2024100.71100.85100.25100.60100.51-0.12%85,296
Dec 12, 2024101.50101.50100.69100.72100.63-0.55%215,380
Dec 11, 2024100.94101.47100.94101.28101.191.09%62,547
Dec 10, 2024100.39100.89100.13100.19100.10-0.02%47,258
Dec 9, 2024101.32101.47100.12100.21100.12-0.78%57,924
Dec 6, 2024100.22101.00100.13101.00100.911.50%897,508
Dec 5, 202499.4899.9199.3799.5199.420.26%72,944
Dec 4, 202498.5799.3798.4399.2599.160.87%106,016
Dec 3, 202498.1398.4197.7998.3998.300.05%409,628
Dec 2, 202497.9898.4397.9698.3498.250.67%1,209,459
Nov 29, 202497.2497.7697.2497.6997.600.75%9,282
Nov 27, 202497.3197.3896.7996.9696.87-0.21%22,318
Nov 26, 202496.9197.2596.9197.1697.070.28%75,404
Nov 25, 202496.8697.4996.7496.8996.800.94%36,190
Nov 22, 202494.8896.1294.8895.9995.901.38%54,791
Nov 21, 202494.3294.8093.8494.6894.590.69%49,906
Nov 20, 202494.0994.0993.1494.0393.94-0.24%42,641
Nov 19, 202493.1594.4393.1194.2694.170.36%67,800
Nov 18, 202493.9394.3493.5393.9293.830.48%33,579
Nov 15, 202493.8393.9993.1393.4893.39-0.95%25,407
Nov 14, 202495.1295.2894.3294.3794.28-0.59%23,364
Nov 13, 202494.6795.2094.6794.9394.840.77%54,039
Nov 12, 202494.7694.8093.8394.2094.11-0.67%520,201
Nov 11, 202494.4595.0894.3194.8494.751.44%275,426
Nov 8, 202492.6493.7592.5093.4993.400.88%554,288
Nov 7, 202491.9092.9091.9092.6792.581.31%41,619
Nov 6, 202491.4791.5290.2491.4791.382.38%38,151
Nov 5, 202488.0689.3488.0689.3489.261.49%24,305
Nov 4, 202487.9888.5587.9288.0387.95-0.19%14,363
Nov 1, 202488.2088.8488.1188.2088.121.11%36,543
Oct 31, 202487.8988.0087.1487.2387.15-1.19%28,371
Oct 30, 202488.3788.8788.2688.2888.20-0.18%28,660
Oct 29, 202488.0588.6187.8988.4488.36-0.18%33,406
Oct 28, 202488.8489.1788.5888.6088.520.34%43,804
Oct 25, 202488.3389.0588.1388.3088.220.18%23,085
Oct 24, 202487.7188.2287.6888.1488.061.65%55,561
Oct 23, 202487.1587.3286.2686.7186.63-1.13%24,630
Oct 22, 202487.3987.8887.2887.7087.62-0.31%15,218
Oct 21, 202488.2588.3187.6987.9787.89-0.67%28,453
Oct 18, 202488.1988.6588.0288.5688.480.84%27,482
Oct 17, 202488.2988.2987.6887.8287.74-0.33%11,893
Oct 16, 202487.8088.1587.8088.1188.030.38%22,345
Oct 15, 202488.0988.1587.6087.7887.700.13%37,655
Oct 14, 202487.6387.6787.2587.6787.580.25%11,916
Oct 11, 202486.7887.6186.7887.4587.370.32%17,987
Oct 10, 202487.3587.5286.9687.1787.09-0.46%24,619
Oct 9, 202487.0887.6687.0887.5787.490.79%59,744
Oct 8, 202486.2286.9886.2286.8886.801.07%40,191
Oct 7, 202486.7386.7385.7285.9685.88-1.52%89,598
Oct 4, 202487.0087.3786.4687.2987.211.28%857,995
Oct 3, 202486.2686.4885.8486.1986.11-0.82%22,972
Oct 2, 202486.6787.0986.5186.9086.82-0.64%18,355
Oct 1, 202487.9887.9886.6687.4687.38-0.55%285,008
Sep 30, 202487.9788.1587.3187.9487.86-0.24%72,585
Sep 27, 202488.5688.5688.0388.1588.07-0.16%17,699
Sep 26, 202488.7488.7487.8588.2988.210.47%32,928
Sep 25, 202487.9688.0387.7587.8887.80-0.49%17,582
Sep 24, 202487.8788.3187.5288.3188.100.82%89,845
Sep 23, 202486.9987.5986.8287.5987.381.03%53,936
Sep 20, 202486.6586.7486.1486.7086.49-0.20%19,723
Sep 19, 202487.0387.1886.7086.8786.661.67%854,107
Sep 18, 202485.6286.6385.3285.4485.23-0.14%41,755
Sep 17, 202485.7286.2885.2885.5685.350.43%96,954
Sep 16, 202485.4285.4684.8385.1984.98-0.01%71,642
Sep 13, 202485.1785.3985.0985.2084.991.04%13,253
Sep 12, 202483.5384.3683.4484.3284.120.97%42,481
Sep 11, 202482.5283.5981.1883.5183.310.92%44,431
Sep 10, 202482.5182.7981.8982.7582.550.60%23,614
Sep 9, 202481.9282.5981.9182.2682.061.18%22,705
Sep 6, 202483.0583.2781.2881.3081.10-1.94%32,662
Sep 5, 202482.7683.3982.4082.9182.710.46%93,918
Sep 4, 202482.0882.8782.0882.5382.330.15%124,331
Sep 3, 202483.4283.6782.0482.4182.21-1.55%1,326,947
Aug 30, 202482.9783.7182.6583.7183.511.28%15,615
Aug 29, 202483.0883.4882.6282.6582.45-0.05%50,782
Aug 28, 202483.5183.5482.1682.6982.49-1.05%51,755
Aug 27, 202483.2883.6983.1683.5783.37-0.11%157,676
Aug 26, 202483.9584.1083.4483.6683.46-0.36%104,555
Aug 23, 202483.1484.0483.1483.9683.761.49%35,027
Aug 22, 202483.8883.9082.5782.7382.53-1.22%35,210
Aug 21, 202483.4183.8483.3083.7583.551.29%43,826
Aug 20, 202482.6883.0282.4482.6982.49-0.05%56,030
Aug 19, 202481.9382.7781.9382.7382.531.10%60,233
Aug 16, 202481.2582.1181.2581.8381.630.31%29,061
Aug 15, 202480.9581.6880.9581.5881.382.85%89,627
Aug 14, 202479.5679.6679.0179.3279.13-0.15%50,478
Aug 13, 202478.2879.5078.2879.4479.251.86%70,217
Aug 12, 202478.3478.3577.5577.9977.80-0.28%81,128
Aug 9, 202477.8978.4577.6678.2178.020.41%43,692
Aug 8, 202476.7677.9276.6677.8977.702.24%54,626
Aug 7, 202477.8578.1776.0876.1876.00-1.35%181,296
Aug 6, 202476.6678.2476.2777.2277.031.45%355,408
Aug 5, 202474.5976.8274.3876.1275.94-2.56%176,898
Aug 2, 202478.5178.5177.2978.1277.93-3.00%162,799
Aug 1, 202482.3082.3380.0080.5480.35-1.94%295,105