iShares U.S. Consumer Discretionary ETF (IYC)

NYSEARCA: IYC · Real-Time Price · USD

99.55

-0.16 (-0.17%)

At close: Jul 21, 2026, 4:00 PM EDT

99.55

0.00 (0.00%)

After-hours: Jul 21, 2026, 4:10 PM EDT

IYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	99.59	99.80	99.21	99.54	-	-0.17%	38,716
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
Jun 26, 2026	99.30	101.10	99.21	100.48	100.48	1.28%	136,311
Jun 25, 2026	100.10	100.82	99.14	99.21	99.21	-1.43%	104,501
Jun 24, 2026	99.68	101.90	99.68	100.65	100.65	1.32%	68,951
Jun 23, 2026	99.24	99.84	99.08	99.34	99.34	-0.27%	49,339
Jun 22, 2026	100.61	101.00	99.59	99.61	99.61	-1.71%	79,650
Jun 18, 2026	100.90	101.75	100.42	101.34	101.34	1.27%	78,611
Jun 17, 2026	101.92	102.30	99.95	100.07	100.07	-2.32%	159,752
Jun 16, 2026	102.63	102.94	102.41	102.45	102.45	-0.07%	96,250
Jun 15, 2026	102.54	103.06	102.39	102.52	102.52	1.09%	62,881
Jun 12, 2026	101.94	101.94	100.46	101.56	101.42	0.16%	98,849
Jun 11, 2026	99.64	101.45	99.35	101.40	101.26	2.06%	133,368
Jun 10, 2026	100.21	100.48	99.29	99.35	99.21	-1.12%	193,495
Jun 9, 2026	100.30	101.32	99.53	100.48	100.34	0.74%	448,309
Jun 8, 2026	99.38	100.39	99.31	99.74	99.60	0.16%	115,509
Jun 5, 2026	100.66	101.35	99.39	99.59	99.45	-0.98%	437,219
Jun 4, 2026	101.37	101.63	100.38	100.57	100.43	0.37%	51,656
Jun 3, 2026	100.01	100.69	99.89	100.20	100.06	-0.53%	140,195
Jun 2, 2026	101.03	101.15	100.21	100.73	100.59	-0.88%	57,644
Jun 1, 2026	101.93	101.99	101.18	101.62	101.48	-1.09%	112,076
May 29, 2026	103.40	103.61	102.74	102.74	102.60	-1.00%	89,100
May 28, 2026	103.09	103.83	102.73	103.78	103.64	0.33%	53,082
May 27, 2026	102.64	104.00	102.64	103.44	103.30	1.26%	130,797
May 26, 2026	102.48	102.55	101.70	102.15	102.01	-0.03%	70,736
May 22, 2026	102.33	102.67	102.09	102.18	102.04	0.14%	83,334
May 21, 2026	100.96	102.39	100.19	102.04	101.90	0.30%	90,153
May 20, 2026	100.08	101.73	99.37	101.73	101.59	1.68%	60,607
May 19, 2026	100.27	100.43	99.60	100.05	99.91	-0.87%	130,431
May 18, 2026	100.32	101.67	100.31	100.93	100.79	0.64%	163,977
May 15, 2026	100.99	101.16	100.28	100.29	100.15	-1.27%	175,312
May 14, 2026	101.63	102.21	101.53	101.58	101.44	0.26%	78,672
May 13, 2026	100.88	101.50	100.60	101.32	101.18	-0.03%	63,932
May 12, 2026	101.29	101.44	100.83	101.35	101.21	-0.03%	63,863
May 11, 2026	102.20	102.20	101.31	101.38	101.24	-1.36%	75,199
May 8, 2026	103.18	103.38	102.63	102.78	102.64	-0.20%	204,695