iShares U.S. Consumer Discretionary ETF (IYC)

IYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	99.74	99.74	99.01	99.08	99.08	-1.16%	78,558
Sep 4, 2026	100.49	100.87	100.06	100.24	100.24	-0.97%	66,255
Sep 3, 2026	101.43	101.62	100.78	101.22	101.22	0.81%	55,912
Sep 2, 2026	100.06	100.67	100.06	100.41	100.41	0.51%	45,279
Sep 1, 2026	100.42	100.89	99.77	99.90	99.90	-1.30%	75,691
Aug 31, 2026	101.56	101.62	101.06	101.22	101.22	-0.80%	47,612
Aug 28, 2026	101.57	102.22	101.43	102.04	102.04	1.04%	46,364
Aug 27, 2026	101.64	101.64	100.97	100.99	100.99	-1.34%	74,417
Aug 26, 2026	103.17	103.17	102.29	102.36	102.36	-0.81%	50,304
Aug 25, 2026	103.31	103.35	102.92	103.20	103.20	-0.20%	69,207
Aug 24, 2026	102.93	103.56	102.93	103.41	103.41	0.70%	100,623
Aug 21, 2026	102.24	102.93	101.96	102.69	102.69	0.83%	30,122
Aug 20, 2026	102.14	102.53	101.72	101.84	101.84	-1.68%	88,635
Aug 19, 2026	103.10	104.25	103.10	103.58	103.58	1.65%	34,546
Aug 18, 2026	102.31	103.04	101.80	101.90	101.90	-0.04%	60,977
Aug 17, 2026	103.05	103.05	101.86	101.94	101.94	-1.46%	93,441
Aug 14, 2026	103.67	103.95	103.38	103.45	103.45	-0.05%	52,174
Aug 13, 2026	103.16	103.73	102.88	103.50	103.50	0.67%	79,376
Aug 12, 2026	102.71	103.04	102.45	102.81	102.81	-0.77%	127,256
Aug 11, 2026	103.72	104.11	103.50	103.61	103.61	-0.37%	79,774
Aug 10, 2026	103.53	103.99	103.17	103.99	103.99	0.08%	146,178
Aug 7, 2026	102.75	104.12	102.52	103.91	103.91	1.24%	66,530
Aug 6, 2026	103.32	103.32	102.37	102.64	102.64	-0.33%	77,582
Aug 5, 2026	103.66	103.66	102.56	102.98	102.98	0.12%	133,797
Aug 4, 2026	102.09	103.03	101.94	102.86	102.86	0.23%	192,920
Aug 3, 2026	102.49	103.53	102.34	102.62	102.62	1.46%	131,423
Jul 31, 2026	100.93	101.38	100.46	101.14	101.14	1.51%	151,417
Jul 30, 2026	99.54	99.74	98.72	99.64	99.64	-0.19%	62,079
Jul 29, 2026	99.61	100.99	99.61	99.83	99.83	-0.28%	55,471
Jul 28, 2026	99.34	100.29	99.34	100.11	100.11	1.72%	76,326
Jul 27, 2026	97.87	98.45	97.87	98.42	98.42	1.69%	167,516
Jul 24, 2026	96.19	97.41	96.19	96.78	96.78	0.87%	193,270
Jul 23, 2026	96.79	96.92	95.63	95.95	95.95	-2.96%	112,392
Jul 22, 2026	99.64	99.79	98.72	98.88	98.88	-0.67%	78,943
Jul 21, 2026	99.59	99.80	99.21	99.55	99.55	-0.17%	79,378
Jul 20, 2026	100.68	100.68	99.56	99.71	99.71	-0.67%	88,574
Jul 17, 2026	100.88	101.55	100.27	100.38	100.38	-1.66%	120,267
Jul 16, 2026	101.40	102.36	101.40	102.07	102.07	0.81%	162,346
Jul 15, 2026	100.66	102.03	100.66	101.25	101.25	0.84%	90,051
Jul 14, 2026	100.59	100.89	100.23	100.41	100.41	-0.39%	102,547
Jul 13, 2026	101.73	101.86	100.50	100.80	100.80	-0.42%	130,199
Jul 10, 2026	101.41	101.75	100.84	101.23	101.23	0.15%	108,744
Jul 9, 2026	99.73	101.08	99.61	101.08	101.08	0.75%	63,677
Jul 8, 2026	100.94	100.94	99.78	100.33	100.33	-1.28%	87,148
Jul 7, 2026	102.72	102.93	101.52	101.63	101.63	-0.28%	57,284
Jul 6, 2026	102.22	102.22	101.02	101.92	101.92	-0.15%	70,982
Jul 2, 2026	102.02	102.17	101.38	102.07	102.07	0.56%	115,724
Jul 1, 2026	101.37	102.25	100.81	101.50	101.50	0.40%	170,425
Jun 30, 2026	101.00	101.45	100.77	101.10	101.10	-0.41%	77,639
Jun 29, 2026	101.03	102.27	101.03	101.52	101.52	1.04%	148,227

Data Source: S&P Global Market Intelligence Last updated: Sep 8, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 8, 2026

Data Sources Report a data error

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.