iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
94.03
-0.23 (-0.24%)
Nov 20, 2024, 3:59 PM EST - Market closed
IYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 94.09 | 94.09 | 93.14 | 94.03 | 94.03 | -0.24% | 42,641 |
| Nov 19, 2024 | 93.15 | 94.43 | 93.11 | 94.26 | 94.26 | 0.36% | 67,800 |
| Nov 18, 2024 | 93.93 | 94.34 | 93.53 | 93.92 | 93.92 | 0.48% | 33,579 |
| Nov 15, 2024 | 93.83 | 93.99 | 93.13 | 93.48 | 93.48 | -0.95% | 25,407 |
| Nov 14, 2024 | 95.12 | 95.28 | 94.32 | 94.37 | 94.37 | -0.59% | 23,364 |
| Nov 13, 2024 | 94.67 | 95.20 | 94.67 | 94.93 | 94.93 | 0.77% | 54,039 |
| Nov 12, 2024 | 94.76 | 94.80 | 93.83 | 94.20 | 94.20 | -0.67% | 520,201 |
| Nov 11, 2024 | 94.45 | 95.08 | 94.31 | 94.84 | 94.84 | 1.44% | 275,426 |
| Nov 8, 2024 | 92.64 | 93.75 | 92.50 | 93.49 | 93.49 | 0.88% | 554,288 |
| Nov 7, 2024 | 91.90 | 92.90 | 91.90 | 92.67 | 92.67 | 1.31% | 41,619 |
| Nov 6, 2024 | 91.47 | 91.52 | 90.24 | 91.47 | 91.47 | 2.38% | 38,151 |
| Nov 5, 2024 | 88.06 | 89.34 | 88.06 | 89.34 | 89.34 | 1.49% | 24,305 |
| Nov 4, 2024 | 87.98 | 88.55 | 87.92 | 88.03 | 88.03 | -0.19% | 14,363 |
| Nov 1, 2024 | 88.20 | 88.84 | 88.11 | 88.20 | 88.20 | 1.11% | 36,543 |
| Oct 31, 2024 | 87.89 | 88.00 | 87.14 | 87.23 | 87.23 | -1.19% | 28,371 |
| Oct 30, 2024 | 88.37 | 88.87 | 88.26 | 88.28 | 88.28 | -0.18% | 28,660 |
| Oct 29, 2024 | 88.05 | 88.61 | 87.89 | 88.44 | 88.44 | -0.18% | 33,406 |
| Oct 28, 2024 | 88.84 | 89.17 | 88.58 | 88.60 | 88.60 | 0.34% | 43,804 |
| Oct 25, 2024 | 88.33 | 89.05 | 88.13 | 88.30 | 88.30 | 0.18% | 23,085 |
| Oct 24, 2024 | 87.71 | 88.22 | 87.68 | 88.14 | 88.14 | 1.65% | 55,561 |
| Oct 23, 2024 | 87.15 | 87.32 | 86.26 | 86.71 | 86.71 | -1.13% | 24,630 |
| Oct 22, 2024 | 87.39 | 87.88 | 87.28 | 87.70 | 87.70 | -0.31% | 15,218 |
| Oct 21, 2024 | 88.25 | 88.31 | 87.69 | 87.97 | 87.97 | -0.67% | 28,453 |
| Oct 18, 2024 | 88.19 | 88.65 | 88.02 | 88.56 | 88.56 | 0.84% | 27,482 |
| Oct 17, 2024 | 88.29 | 88.29 | 87.68 | 87.82 | 87.82 | -0.33% | 11,893 |
| Oct 16, 2024 | 87.80 | 88.15 | 87.80 | 88.11 | 88.11 | 0.38% | 22,345 |
| Oct 15, 2024 | 88.09 | 88.15 | 87.60 | 87.78 | 87.78 | 0.13% | 37,655 |
| Oct 14, 2024 | 87.63 | 87.67 | 87.25 | 87.67 | 87.67 | 0.25% | 11,916 |
| Oct 11, 2024 | 86.78 | 87.61 | 86.78 | 87.45 | 87.45 | 0.32% | 17,987 |
| Oct 10, 2024 | 87.35 | 87.52 | 86.96 | 87.17 | 87.17 | -0.46% | 24,619 |
| Oct 9, 2024 | 87.08 | 87.66 | 87.08 | 87.57 | 87.57 | 0.79% | 59,744 |
| Oct 8, 2024 | 86.22 | 86.98 | 86.22 | 86.88 | 86.88 | 1.07% | 40,191 |
| Oct 7, 2024 | 86.73 | 86.73 | 85.72 | 85.96 | 85.96 | -1.52% | 89,598 |
| Oct 4, 2024 | 87.00 | 87.37 | 86.46 | 87.29 | 87.29 | 1.28% | 857,995 |
| Oct 3, 2024 | 86.26 | 86.48 | 85.84 | 86.19 | 86.19 | -0.82% | 22,972 |
| Oct 2, 2024 | 86.67 | 87.09 | 86.51 | 86.90 | 86.90 | -0.64% | 18,355 |
| Oct 1, 2024 | 87.98 | 87.98 | 86.66 | 87.46 | 87.46 | -0.55% | 285,008 |
| Sep 30, 2024 | 87.97 | 88.15 | 87.31 | 87.94 | 87.94 | -0.24% | 72,585 |
| Sep 27, 2024 | 88.56 | 88.56 | 88.03 | 88.15 | 88.15 | -0.16% | 17,699 |
| Sep 26, 2024 | 88.74 | 88.74 | 87.85 | 88.29 | 88.29 | 0.47% | 32,928 |
| Sep 25, 2024 | 87.96 | 88.03 | 87.75 | 87.88 | 87.88 | -0.49% | 17,582 |
| Sep 24, 2024 | 87.87 | 88.31 | 87.52 | 88.31 | 88.18 | 0.82% | 89,845 |
| Sep 23, 2024 | 86.99 | 87.59 | 86.82 | 87.59 | 87.46 | 1.03% | 53,936 |
| Sep 20, 2024 | 86.65 | 86.74 | 86.14 | 86.70 | 86.57 | -0.20% | 19,723 |
| Sep 19, 2024 | 87.03 | 87.18 | 86.70 | 86.87 | 86.74 | 1.67% | 854,107 |
| Sep 18, 2024 | 85.62 | 86.63 | 85.32 | 85.44 | 85.31 | -0.14% | 41,755 |
| Sep 17, 2024 | 85.72 | 86.28 | 85.28 | 85.56 | 85.43 | 0.43% | 96,954 |
| Sep 16, 2024 | 85.42 | 85.46 | 84.83 | 85.19 | 85.06 | -0.01% | 71,642 |
| Sep 13, 2024 | 85.17 | 85.39 | 85.09 | 85.20 | 85.07 | 1.04% | 13,253 |
| Sep 12, 2024 | 83.53 | 84.36 | 83.44 | 84.32 | 84.20 | 0.97% | 42,481 |
| Sep 11, 2024 | 82.52 | 83.59 | 81.18 | 83.51 | 83.39 | 0.92% | 44,431 |
| Sep 10, 2024 | 82.51 | 82.79 | 81.89 | 82.75 | 82.63 | 0.60% | 23,614 |
| Sep 9, 2024 | 81.92 | 82.59 | 81.91 | 82.26 | 82.14 | 1.18% | 22,705 |
| Sep 6, 2024 | 83.05 | 83.27 | 81.28 | 81.30 | 81.18 | -1.94% | 32,662 |
| Sep 5, 2024 | 82.76 | 83.39 | 82.40 | 82.91 | 82.79 | 0.46% | 93,918 |
| Sep 4, 2024 | 82.08 | 82.87 | 82.08 | 82.53 | 82.41 | 0.15% | 124,331 |
| Sep 3, 2024 | 83.42 | 83.67 | 82.04 | 82.41 | 82.29 | -1.55% | 1,326,947 |
| Aug 30, 2024 | 82.97 | 83.71 | 82.65 | 83.71 | 83.59 | 1.28% | 15,615 |
| Aug 29, 2024 | 83.08 | 83.48 | 82.62 | 82.65 | 82.53 | -0.05% | 50,782 |
| Aug 28, 2024 | 83.51 | 83.54 | 82.16 | 82.69 | 82.57 | -1.05% | 51,755 |
| Aug 27, 2024 | 83.28 | 83.69 | 83.16 | 83.57 | 83.45 | -0.11% | 157,676 |
| Aug 26, 2024 | 83.95 | 84.10 | 83.44 | 83.66 | 83.54 | -0.36% | 104,555 |
| Aug 23, 2024 | 83.14 | 84.04 | 83.14 | 83.96 | 83.84 | 1.49% | 35,027 |
| Aug 22, 2024 | 83.88 | 83.90 | 82.57 | 82.73 | 82.61 | -1.22% | 35,210 |
| Aug 21, 2024 | 83.41 | 83.84 | 83.30 | 83.75 | 83.63 | 1.29% | 43,826 |
| Aug 20, 2024 | 82.68 | 83.02 | 82.44 | 82.69 | 82.57 | -0.05% | 56,030 |
| Aug 19, 2024 | 81.93 | 82.77 | 81.93 | 82.73 | 82.61 | 1.10% | 60,233 |
| Aug 16, 2024 | 81.25 | 82.11 | 81.25 | 81.83 | 81.71 | 0.31% | 29,061 |
| Aug 15, 2024 | 80.95 | 81.68 | 80.95 | 81.58 | 81.46 | 2.85% | 89,627 |
| Aug 14, 2024 | 79.56 | 79.66 | 79.01 | 79.32 | 79.20 | -0.15% | 50,478 |
| Aug 13, 2024 | 78.28 | 79.50 | 78.28 | 79.44 | 79.32 | 1.86% | 70,217 |
| Aug 12, 2024 | 78.34 | 78.35 | 77.55 | 77.99 | 77.87 | -0.28% | 81,128 |
| Aug 9, 2024 | 77.89 | 78.45 | 77.66 | 78.21 | 78.09 | 0.41% | 43,692 |
| Aug 8, 2024 | 76.76 | 77.92 | 76.66 | 77.89 | 77.77 | 2.24% | 54,626 |
| Aug 7, 2024 | 77.85 | 78.17 | 76.08 | 76.18 | 76.07 | -1.35% | 181,296 |
| Aug 6, 2024 | 76.66 | 78.24 | 76.27 | 77.22 | 77.11 | 1.45% | 355,408 |
| Aug 5, 2024 | 74.59 | 76.82 | 74.38 | 76.12 | 76.01 | -2.56% | 176,898 |
| Aug 2, 2024 | 78.51 | 78.51 | 77.29 | 78.12 | 78.00 | -3.00% | 162,799 |
| Aug 1, 2024 | 82.30 | 82.33 | 80.00 | 80.54 | 80.42 | -1.94% | 295,105 |
| Jul 31, 2024 | 82.02 | 82.80 | 81.89 | 82.13 | 82.01 | 1.03% | 42,739 |
| Jul 30, 2024 | 81.55 | 81.67 | 80.72 | 81.29 | 81.17 | -0.08% | 30,544 |
| Jul 29, 2024 | 81.05 | 81.60 | 80.94 | 81.35 | 81.23 | 0.90% | 73,653 |
| Jul 26, 2024 | 80.45 | 80.95 | 80.27 | 80.63 | 80.51 | 0.94% | 115,221 |
| Jul 25, 2024 | 80.37 | 81.19 | 79.82 | 79.88 | 79.76 | -0.55% | 55,858 |
| Jul 24, 2024 | 81.59 | 81.59 | 80.25 | 80.32 | 80.20 | -2.88% | 47,276 |
| Jul 23, 2024 | 82.92 | 83.22 | 82.65 | 82.70 | 82.58 | -0.18% | 72,271 |
| Jul 22, 2024 | 82.59 | 83.07 | 82.33 | 82.85 | 82.73 | 0.83% | 120,976 |
| Jul 19, 2024 | 82.53 | 82.80 | 81.95 | 82.17 | 82.05 | -0.63% | 472,258 |
| Jul 18, 2024 | 83.83 | 84.17 | 82.47 | 82.69 | 82.57 | -1.11% | 79,065 |
| Jul 17, 2024 | 84.23 | 84.38 | 83.55 | 83.62 | 83.50 | -1.55% | 352,650 |
| Jul 16, 2024 | 83.96 | 85.03 | 83.96 | 84.94 | 84.81 | 1.69% | 132,725 |
| Jul 15, 2024 | 83.92 | 84.36 | 83.38 | 83.53 | 83.41 | -0.20% | 336,832 |
| Jul 12, 2024 | 83.01 | 84.30 | 83.01 | 83.70 | 83.58 | 0.78% | 55,549 |
| Jul 11, 2024 | 83.75 | 83.97 | 82.76 | 83.05 | 82.93 | -0.37% | 127,061 |
| Jul 10, 2024 | 83.21 | 83.39 | 82.69 | 83.36 | 83.24 | 0.32% | 91,434 |
| Jul 9, 2024 | 82.97 | 83.60 | 82.97 | 83.09 | 82.97 | 0.05% | 57,024 |
| Jul 8, 2024 | 83.40 | 83.40 | 82.86 | 83.05 | 82.93 | -0.01% | 496,372 |
| Jul 5, 2024 | 82.77 | 83.09 | 82.48 | 83.06 | 82.94 | 0.72% | 146,374 |
| Jul 3, 2024 | 82.28 | 82.67 | 82.28 | 82.47 | 82.35 | 0.43% | 110,330 |
| Jul 2, 2024 | 81.24 | 82.15 | 81.24 | 82.12 | 82.00 | 1.33% | 94,173 |