iShares U.S. Consumer Discretionary ETF (IYC)

IYC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	100.96	102.39	100.19	102.04	102.04	0.30%	90,153
May 20, 2026	100.08	101.73	99.37	101.73	101.73	1.68%	60,602
May 19, 2026	100.27	100.43	99.60	100.05	100.05	-0.87%	130,431
May 18, 2026	100.32	101.67	100.31	100.93	100.93	0.64%	163,977
May 15, 2026	100.99	101.16	100.28	100.29	100.29	-1.27%	175,312
May 14, 2026	101.63	102.21	101.53	101.58	101.58	0.26%	78,672
May 13, 2026	100.88	101.50	100.60	101.32	101.32	-0.03%	63,932
May 12, 2026	101.29	101.44	100.83	101.35	101.35	-0.03%	63,863
May 11, 2026	102.20	102.20	101.31	101.38	101.38	-1.36%	75,199
May 8, 2026	103.18	103.38	102.63	102.78	102.78	-0.20%	204,695
May 7, 2026	103.43	103.77	102.62	102.99	102.99	-0.28%	326,021
May 6, 2026	102.70	103.65	102.64	103.28	103.28	1.54%	54,279
May 5, 2026	101.91	102.34	101.71	101.71	101.71	0.19%	101,903
May 4, 2026	102.24	102.90	101.40	101.52	101.52	-0.96%	126,393
May 1, 2026	102.88	103.51	102.49	102.50	102.50	-0.37%	62,471
Apr 30, 2026	102.25	103.04	101.59	102.88	102.88	1.34%	73,597
Apr 29, 2026	101.08	101.53	100.96	101.52	101.52	-0.15%	45,054
Apr 28, 2026	102.37	102.43	101.50	101.67	101.67	-0.85%	48,907
Apr 27, 2026	102.83	103.15	102.52	102.54	102.54	-0.72%	32,938
Apr 24, 2026	103.01	103.40	102.81	103.28	103.28	0.33%	36,011
Apr 23, 2026	103.38	103.57	102.09	102.94	102.94	-0.73%	88,287
Apr 22, 2026	104.19	104.38	103.47	103.70	103.70	-0.26%	45,236
Apr 21, 2026	105.27	105.42	103.82	103.97	103.97	-0.70%	68,225
Apr 20, 2026	104.64	104.81	103.92	104.70	104.70	-0.16%	57,995
Apr 17, 2026	104.08	105.70	104.08	104.87	104.87	1.57%	98,573
Apr 16, 2026	103.70	103.91	102.92	103.25	103.25	-0.22%	42,506
Apr 15, 2026	102.57	103.67	102.47	103.48	103.48	1.05%	83,325
Apr 14, 2026	100.95	102.62	100.95	102.40	102.40	1.68%	60,115
Apr 13, 2026	99.47	100.74	99.28	100.71	100.71	0.73%	73,536
Apr 10, 2026	100.63	100.63	99.68	99.98	99.98	-0.39%	50,299
Apr 9, 2026	99.07	100.51	98.67	100.37	100.37	1.24%	53,303
Apr 8, 2026	99.74	100.05	98.78	99.14	99.14	2.65%	92,718
Apr 7, 2026	96.99	97.12	95.84	96.58	96.58	-1.13%	115,723
Apr 6, 2026	96.71	97.68	96.71	97.68	97.68	0.77%	158,041
Apr 2, 2026	95.81	97.56	95.51	96.93	96.93	-0.36%	71,619
Apr 1, 2026	97.39	97.79	96.83	97.28	97.28	0.37%	87,237
Mar 31, 2026	95.52	97.28	95.09	96.92	96.92	2.72%	111,112
Mar 30, 2026	94.97	95.46	93.99	94.35	94.35	0.13%	90,995
Mar 27, 2026	96.00	96.00	94.05	94.23	94.23	-2.11%	150,333
Mar 26, 2026	96.86	97.78	96.26	96.26	96.26	-1.29%	57,521
Mar 25, 2026	97.80	98.17	96.80	97.52	97.52	0.80%	124,361
Mar 24, 2026	96.58	97.45	96.31	96.75	96.75	-0.62%	137,741
Mar 23, 2026	97.27	98.36	97.22	97.35	97.35	1.93%	130,853
Mar 20, 2026	96.67	96.67	95.11	95.51	95.51	-1.48%	153,266
Mar 19, 2026	97.01	97.42	96.25	96.94	96.94	-0.71%	205,759
Mar 18, 2026	99.24	99.49	97.60	97.63	97.63	-2.04%	184,120
Mar 17, 2026	99.59	100.23	99.59	99.67	99.67	0.56%	73,992
Mar 16, 2026	98.78	99.52	98.74	99.11	98.98	1.01%	151,329
Mar 13, 2026	98.76	99.16	97.94	98.12	97.99	-0.21%	146,541
Mar 12, 2026	99.20	99.70	98.29	98.33	98.20	-1.89%	261,511

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.