IYC Historical Prices
iShares U.S. Consumer Discretionary ETF · daily open, high, low, close & volume
Trading days
249
Period high
107.36
Period low
93.99
Period change
-3.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 99.26 | 99.54 | 98.82 | 99.34 | -0.23% | 70,697 |
| Oct 27, 2026 | 99.45 | 99.69 | 98.93 | 99.57 | +0.22% | 52,347 |
| Oct 26, 2026 | 99.28 | 100.15 | 99.00 | 99.35 | +0.32% | 111,584 |
| Oct 23, 2026 | 99.94 | 99.94 | 98.87 | 99.03 | -1.73% | 52,588 |
| Oct 22, 2026 | 99.30 | 100.78 | 99.30 | 100.78 | +0.92% | 38,412 |
| Oct 21, 2026 | 100.04 | 100.40 | 99.51 | 99.86 | -0.40% | 71,316 |
| Oct 20, 2026 | 99.85 | 100.91 | 99.85 | 100.26 | +0.79% | 57,774 |
| Oct 19, 2026 | 98.86 | 99.64 | 98.74 | 99.47 | +0.77% | 79,207 |
| Oct 16, 2026 | 99.94 | 100.33 | 98.34 | 98.71 | -0.79% | 575,163 |
| Oct 15, 2026 | 98.23 | 99.59 | 98.23 | 99.50 | +2.01% | 112,814 |
| Oct 14, 2026 | 97.50 | 97.59 | 96.83 | 97.54 | -0.18% | 188,434 |
| Oct 13, 2026 | 97.93 | 98.42 | 97.70 | 97.72 | -0.04% | 198,459 |
| Oct 12, 2026 | 97.92 | 97.97 | 97.47 | 97.76 | -0.14% | 250,262 |
| Oct 9, 2026 | 97.79 | 98.03 | 97.58 | 97.90 | +0.65% | 70,519 |
| Oct 8, 2026 | 96.19 | 97.35 | 96.16 | 97.27 | +0.81% | 186,864 |
| Oct 7, 2026 | 96.03 | 96.62 | 95.86 | 96.49 | -0.10% | 87,050 |
| Oct 6, 2026 | 95.71 | 96.59 | 95.71 | 96.59 | +1.12% | 63,247 |
| Oct 5, 2026 | 94.96 | 95.72 | 94.81 | 95.52 | +0.42% | 180,049 |
| Oct 2, 2026 | 95.30 | 95.58 | 94.83 | 95.12 | +0.50% | 87,860 |
| Oct 1, 2026 | 95.06 | 95.06 | 94.03 | 94.65 | -0.14% | 177,539 |
| Sep 30, 2026 | 95.16 | 95.67 | 94.78 | 94.78 | -0.61% | 73,718 |
| Sep 29, 2026 | 95.57 | 95.59 | 95.04 | 95.36 | +0.04% | 68,677 |
| Sep 28, 2026 | 95.70 | 95.97 | 95.12 | 95.32 | -0.96% | 213,747 |
| Sep 25, 2026 | 95.91 | 96.49 | 95.58 | 96.24 | +0.39% | 107,953 |
| Sep 24, 2026 | 95.97 | 96.32 | 95.49 | 95.87 | -0.39% | 132,895 |
| Sep 23, 2026 | 97.20 | 97.20 | 96.14 | 96.25 | -1.25% | 80,185 |
| Sep 22, 2026 | 98.10 | 98.19 | 97.16 | 97.47 | +0.12% | 103,060 |
| Sep 21, 2026 | 96.81 | 97.65 | 96.47 | 97.35 | +1.28% | 47,458 |
| Sep 18, 2026 | 96.53 | 96.62 | 96.11 | 96.12 | -0.69% | 81,856 |
| Sep 17, 2026 | 97.52 | 97.52 | 96.79 | 96.79 | +0.45% | 59,553 |
| Sep 16, 2026 | 97.28 | 97.47 | 96.01 | 96.36 | -0.72% | 77,862 |
| Sep 15, 2026 | 98.51 | 98.51 | 96.89 | 97.06 | -1.96% | 263,349 |
| Sep 14, 2026 | 98.21 | 99.30 | 98.21 | 99.00 | +0.72% | 146,388 |
| Sep 11, 2026 | 98.32 | 98.42 | 97.94 | 98.29 | +0.59% | 53,490 |
| Sep 9, 2026 | 98.33 | 98.42 | 97.72 | 97.72 | -1.38% | 60,198 |
| Sep 8, 2026 | 99.74 | 99.74 | 99.01 | 99.08 | -1.16% | 78,559 |
| Sep 4, 2026 | 100.49 | 100.87 | 100.06 | 100.24 | -0.97% | 66,117 |
| Sep 3, 2026 | 101.43 | 101.62 | 100.78 | 101.22 | +0.81% | 55,823 |
| Sep 2, 2026 | 100.06 | 100.67 | 100.06 | 100.41 | -0.80% | 45,283 |
| Aug 31, 2026 | 101.56 | 101.62 | 101.06 | 101.22 | -0.80% | 47,433 |
| Aug 28, 2026 | 101.57 | 102.22 | 101.43 | 102.04 | +1.04% | 46,041 |
| Aug 27, 2026 | 101.64 | 101.64 | 100.97 | 100.99 | -1.34% | 74,418 |
| Aug 26, 2026 | 103.17 | 103.17 | 102.29 | 102.36 | -0.81% | 50,305 |
| Aug 25, 2026 | 103.31 | 103.34 | 102.92 | 103.20 | -0.20% | 68,610 |
| Aug 24, 2026 | 102.93 | 103.56 | 102.93 | 103.41 | +0.70% | 100,624 |
| Aug 21, 2026 | 102.24 | 102.93 | 101.96 | 102.69 | +0.83% | 30,123 |
| Aug 20, 2026 | 102.14 | 102.53 | 101.72 | 101.84 | -1.68% | 88,635 |
| Aug 19, 2026 | 103.10 | 104.25 | 103.10 | 103.58 | +1.65% | 34,548 |
| Aug 18, 2026 | 102.31 | 103.04 | 101.80 | 101.90 | -0.04% | 60,978 |
| Aug 17, 2026 | 103.05 | 103.05 | 101.86 | 101.94 | -1.46% | 93,442 |
| Aug 14, 2026 | 103.67 | 103.95 | 103.38 | 103.45 | -0.05% | 52,177 |
| Aug 13, 2026 | 103.16 | 103.73 | 102.88 | 103.50 | +0.67% | 79,260 |
| Aug 12, 2026 | 102.71 | 103.04 | 102.45 | 102.81 | -0.77% | 126,957 |
| Aug 11, 2026 | 103.72 | 104.11 | 103.50 | 103.61 | -0.37% | 79,574 |
| Aug 10, 2026 | 103.53 | 103.99 | 103.17 | 103.99 | +0.08% | 143,878 |
| Aug 7, 2026 | 102.75 | 104.11 | 102.52 | 103.91 | +1.24% | 66,249 |
| Aug 6, 2026 | 103.32 | 103.32 | 102.37 | 102.64 | -0.33% | 77,424 |
| Aug 5, 2026 | 103.66 | 103.66 | 102.56 | 102.98 | +0.12% | 133,530 |
| Aug 4, 2026 | 102.09 | 103.03 | 101.94 | 102.86 | +0.23% | 192,622 |
| Aug 3, 2026 | 102.49 | 103.53 | 102.34 | 102.62 | +1.46% | 131,424 |
| Jul 31, 2026 | 100.93 | 101.38 | 100.46 | 101.14 | +1.51% | 151,429 |
| Jul 30, 2026 | 99.54 | 99.74 | 98.72 | 99.64 | -0.19% | 62,123 |
| Jul 29, 2026 | 99.61 | 100.99 | 99.61 | 99.83 | -0.28% | 55,473 |
| Jul 28, 2026 | 99.34 | 100.29 | 99.34 | 100.11 | +1.72% | 76,327 |
| Jul 27, 2026 | 97.87 | 98.45 | 97.87 | 98.42 | +1.69% | 167,517 |
| Jul 24, 2026 | 96.19 | 97.41 | 96.19 | 96.78 | +0.87% | 193,273 |
| Jul 23, 2026 | 96.79 | 96.92 | 95.63 | 95.95 | -2.96% | 112,394 |
| Jul 22, 2026 | 99.64 | 99.79 | 98.72 | 98.88 | -0.67% | 78,943 |
| Jul 21, 2026 | 99.59 | 99.80 | 99.20 | 99.55 | -0.17% | 79,379 |
| Jul 20, 2026 | 100.68 | 100.68 | 99.56 | 99.71 | -0.67% | 88,576 |
| Jul 17, 2026 | 100.88 | 101.55 | 100.27 | 100.38 | -1.66% | 120,235 |
| Jul 16, 2026 | 101.40 | 102.36 | 101.40 | 102.07 | +0.81% | 162,347 |
| Jul 15, 2026 | 100.66 | 102.03 | 100.66 | 101.25 | +0.84% | 90,051 |
| Jul 14, 2026 | 100.59 | 100.89 | 100.23 | 100.41 | -0.39% | 102,547 |
| Jul 13, 2026 | 101.73 | 101.86 | 100.50 | 100.80 | -0.42% | 130,200 |
| Jul 10, 2026 | 101.41 | 101.75 | 100.84 | 101.23 | +0.15% | 108,744 |
| Jul 9, 2026 | 99.73 | 101.08 | 99.61 | 101.08 | +0.75% | 63,677 |
| Jul 8, 2026 | 100.94 | 100.94 | 99.78 | 100.33 | -1.28% | 87,148 |
| Jul 7, 2026 | 102.72 | 102.93 | 101.52 | 101.63 | -0.28% | 57,284 |
| Jul 6, 2026 | 102.22 | 102.22 | 101.02 | 101.92 | -0.15% | 70,833 |
| Jul 2, 2026 | 102.02 | 102.17 | 101.38 | 102.07 | +0.56% | 115,725 |
| Jul 1, 2026 | 101.37 | 102.25 | 100.81 | 101.50 | +0.40% | 170,426 |
| Jun 30, 2026 | 101.00 | 101.45 | 100.77 | 101.10 | -0.41% | 77,628 |
| Jun 29, 2026 | 101.03 | 102.27 | 101.03 | 101.52 | +1.04% | 148,228 |
| Jun 26, 2026 | 99.30 | 101.10 | 99.21 | 100.48 | +1.28% | 136,312 |
| Jun 25, 2026 | 100.10 | 100.82 | 99.14 | 99.21 | -1.43% | 104,402 |
| Jun 24, 2026 | 99.68 | 101.89 | 99.68 | 100.65 | +1.32% | 68,976 |
| Jun 23, 2026 | 99.24 | 99.84 | 99.08 | 99.34 | -0.27% | 49,239 |
| Jun 22, 2026 | 100.61 | 101.00 | 99.59 | 99.61 | -1.71% | 79,650 |
| Jun 18, 2026 | 100.90 | 101.75 | 100.42 | 101.34 | +1.27% | 146,101 |
| Jun 17, 2026 | 101.92 | 102.30 | 99.94 | 100.07 | -2.32% | 159,752 |
| Jun 16, 2026 | 102.63 | 102.94 | 102.41 | 102.45 | -0.07% | 96,151 |
| Jun 15, 2026 | 102.54 | 103.06 | 102.39 | 102.52 | +0.95% | 62,882 |
| Jun 12, 2026 | 101.94 | 101.94 | 100.45 | 101.56 | +0.16% | 98,849 |
| Jun 11, 2026 | 99.64 | 101.45 | 99.35 | 101.40 | +2.06% | 133,369 |
| Jun 10, 2026 | 100.21 | 100.48 | 99.29 | 99.35 | -1.12% | 193,495 |
| Jun 9, 2026 | 100.30 | 101.32 | 99.53 | 100.48 | +0.74% | 448,310 |
| Jun 8, 2026 | 99.38 | 100.39 | 99.31 | 99.74 | +0.16% | 115,509 |
| Jun 5, 2026 | 100.66 | 101.35 | 99.39 | 99.58 | -0.98% | 437,220 |
| Jun 4, 2026 | 101.37 | 101.63 | 100.38 | 100.57 | +0.37% | 51,656 |
| Jun 3, 2026 | 100.01 | 100.69 | 99.89 | 100.20 | -0.53% | 140,195 |
| Jun 2, 2026 | 101.03 | 101.15 | 100.21 | 100.73 | -0.88% | 57,645 |
| Jun 1, 2026 | 101.93 | 101.98 | 101.18 | 101.62 | -1.09% | 112,077 |
| May 29, 2026 | 103.40 | 103.61 | 102.74 | 102.74 | -1.00% | 89,100 |
| May 28, 2026 | 103.09 | 103.83 | 102.73 | 103.78 | +0.33% | 53,083 |
| May 27, 2026 | 102.64 | 104.00 | 102.64 | 103.44 | +1.26% | 130,697 |
| May 26, 2026 | 102.48 | 102.55 | 101.70 | 102.15 | -0.03% | 70,736 |
| May 22, 2026 | 102.33 | 102.67 | 102.09 | 102.18 | +0.14% | 83,335 |
| May 21, 2026 | 100.96 | 102.39 | 100.19 | 102.04 | +0.30% | 90,138 |
| May 20, 2026 | 100.08 | 101.73 | 99.37 | 101.73 | +1.68% | 60,607 |
| May 19, 2026 | 100.27 | 100.43 | 99.59 | 100.05 | -0.87% | 130,431 |
| May 18, 2026 | 100.32 | 101.67 | 100.31 | 100.93 | +0.64% | 163,977 |
| May 15, 2026 | 100.99 | 101.16 | 100.28 | 100.29 | -1.27% | 175,313 |
| May 14, 2026 | 101.63 | 102.21 | 101.53 | 101.58 | +0.26% | 78,673 |
| May 13, 2026 | 100.88 | 101.50 | 100.60 | 101.32 | -0.03% | 63,933 |
| May 12, 2026 | 101.29 | 101.44 | 100.83 | 101.35 | -0.03% | 63,863 |
| May 11, 2026 | 102.20 | 102.20 | 101.31 | 101.38 | -1.36% | 75,199 |
| May 8, 2026 | 103.18 | 103.38 | 102.63 | 102.78 | -0.20% | 204,695 |
| May 7, 2026 | 103.43 | 103.77 | 102.62 | 102.99 | -0.28% | 326,022 |
| May 6, 2026 | 102.70 | 103.65 | 102.64 | 103.28 | +1.54% | 54,280 |
| May 5, 2026 | 101.91 | 102.34 | 101.71 | 101.71 | +0.19% | 101,903 |
| May 4, 2026 | 102.24 | 102.90 | 101.40 | 101.52 | -0.96% | 126,393 |
| May 1, 2026 | 102.88 | 103.51 | 102.49 | 102.50 | -0.37% | 62,471 |
| Apr 30, 2026 | 102.25 | 103.04 | 101.59 | 102.88 | +1.34% | 73,501 |
| Apr 29, 2026 | 101.08 | 101.53 | 100.96 | 101.52 | -0.15% | 45,054 |
| Apr 28, 2026 | 102.37 | 102.43 | 101.50 | 101.67 | -0.85% | 48,907 |
| Apr 27, 2026 | 102.83 | 103.15 | 102.52 | 102.54 | -0.72% | 32,939 |
| Apr 24, 2026 | 103.01 | 103.40 | 102.81 | 103.28 | +0.33% | 36,012 |
| Apr 23, 2026 | 103.38 | 103.56 | 102.09 | 102.94 | -0.73% | 88,287 |
| Apr 22, 2026 | 104.19 | 104.38 | 103.47 | 103.70 | -0.26% | 45,237 |
| Apr 21, 2026 | 105.27 | 105.42 | 103.81 | 103.97 | -0.70% | 68,224 |
| Apr 20, 2026 | 104.64 | 104.81 | 103.92 | 104.70 | -0.16% | 57,558 |
| Apr 17, 2026 | 104.08 | 105.70 | 104.08 | 104.87 | +1.57% | 98,573 |
| Apr 16, 2026 | 103.70 | 103.91 | 102.92 | 103.25 | -0.22% | 42,507 |
| Apr 15, 2026 | 102.57 | 103.67 | 102.47 | 103.48 | +1.05% | 83,325 |
| Apr 14, 2026 | 100.95 | 102.61 | 100.95 | 102.40 | +1.68% | 60,116 |
| Apr 13, 2026 | 99.47 | 100.74 | 99.28 | 100.71 | +0.73% | 73,397 |
| Apr 10, 2026 | 100.63 | 100.63 | 99.68 | 99.98 | -0.39% | 50,025 |
| Apr 9, 2026 | 99.07 | 100.51 | 98.67 | 100.37 | +1.24% | 53,304 |
| Apr 8, 2026 | 99.74 | 100.05 | 98.78 | 99.14 | +2.65% | 92,719 |
| Apr 7, 2026 | 96.99 | 97.12 | 95.83 | 96.58 | -1.13% | 115,723 |
| Apr 6, 2026 | 96.71 | 97.68 | 96.71 | 97.68 | +0.77% | 158,042 |
| Apr 2, 2026 | 95.81 | 97.56 | 95.51 | 96.93 | -0.36% | 71,619 |
| Apr 1, 2026 | 97.39 | 97.79 | 96.83 | 97.28 | +0.37% | 87,237 |
| Mar 31, 2026 | 95.52 | 97.28 | 95.09 | 96.92 | +2.72% | 111,113 |
| Mar 30, 2026 | 94.97 | 95.46 | 93.99 | 94.35 | +0.13% | 90,995 |
| Mar 27, 2026 | 96.00 | 96.00 | 94.05 | 94.23 | -2.11% | 150,333 |
| Mar 26, 2026 | 96.86 | 97.78 | 96.26 | 96.26 | -1.29% | 57,521 |
| Mar 25, 2026 | 97.80 | 98.17 | 96.80 | 97.52 | +0.80% | 124,362 |
| Mar 24, 2026 | 96.58 | 97.45 | 96.31 | 96.75 | -0.62% | 137,742 |
| Mar 23, 2026 | 97.27 | 98.36 | 97.22 | 97.35 | +1.93% | 130,854 |
| Mar 20, 2026 | 96.67 | 96.67 | 95.11 | 95.51 | -1.48% | 153,251 |
| Mar 19, 2026 | 97.01 | 97.42 | 96.25 | 96.94 | -0.71% | 205,760 |
| Mar 18, 2026 | 99.23 | 99.48 | 97.60 | 97.63 | -2.04% | 184,120 |
| Mar 17, 2026 | 99.59 | 100.23 | 99.59 | 99.67 | +0.56% | 73,985 |
| Mar 16, 2026 | 98.78 | 99.52 | 98.74 | 99.11 | +1.01% | 151,330 |
| Mar 13, 2026 | 98.76 | 99.16 | 97.94 | 98.12 | -0.21% | 146,541 |
| Mar 12, 2026 | 99.20 | 99.70 | 98.29 | 98.33 | -1.89% | 261,511 |
| Mar 11, 2026 | 100.84 | 101.35 | 99.81 | 100.22 | -0.44% | 196,551 |
| Mar 10, 2026 | 100.95 | 101.83 | 100.42 | 100.66 | -0.41% | 289,759 |
| Mar 9, 2026 | 99.77 | 101.24 | 98.35 | 101.07 | +0.03% | 570,683 |
| Mar 6, 2026 | 100.85 | 101.22 | 100.12 | 101.04 | -1.30% | 639,602 |
| Mar 5, 2026 | 102.20 | 103.03 | 101.59 | 102.37 | -0.31% | 157,815 |
| Mar 4, 2026 | 101.93 | 102.97 | 101.74 | 102.69 | +1.03% | 457,667 |
| Mar 3, 2026 | 100.20 | 102.05 | 99.47 | 101.64 | -0.46% | 343,553 |
| Mar 2, 2026 | 101.18 | 102.39 | 101.18 | 102.11 | -1.03% | 324,192 |
| Feb 27, 2026 | 102.21 | 103.25 | 101.97 | 103.17 | +0.54% | 393,743 |
| Feb 26, 2026 | 102.39 | 103.04 | 101.92 | 102.62 | +0.50% | 673,870 |
| Feb 25, 2026 | 102.12 | 102.15 | 101.64 | 102.11 | +0.29% | 166,478 |
| Feb 24, 2026 | 100.55 | 102.00 | 100.55 | 101.81 | +1.48% | 185,870 |
| Feb 23, 2026 | 101.66 | 101.66 | 99.60 | 100.33 | -1.90% | 154,759 |
| Feb 20, 2026 | 101.07 | 102.46 | 100.93 | 102.27 | +0.87% | 325,408 |
| Feb 19, 2026 | 101.68 | 102.02 | 101.02 | 101.39 | -0.78% | 1,078,372 |
| Feb 18, 2026 | 101.44 | 102.78 | 101.32 | 102.19 | +0.77% | 73,522 |
| Feb 17, 2026 | 101.56 | 101.72 | 100.38 | 101.41 | -0.06% | 126,887 |
| Feb 13, 2026 | 101.00 | 102.06 | 100.80 | 101.47 | +0.37% | 144,163 |
| Feb 12, 2026 | 103.01 | 103.42 | 100.84 | 101.10 | -1.38% | 90,166 |
| Feb 11, 2026 | 103.36 | 103.42 | 102.34 | 102.51 | -0.65% | 203,035 |
| Feb 10, 2026 | 103.08 | 104.14 | 103.08 | 103.18 | +0.51% | 106,982 |
| Feb 9, 2026 | 102.78 | 102.97 | 102.06 | 102.66 | -0.47% | 72,878 |
| Feb 6, 2026 | 101.22 | 103.18 | 101.01 | 103.15 | +1.23% | 207,796 |
| Feb 5, 2026 | 103.01 | 103.05 | 101.67 | 101.89 | -1.72% | 104,901 |
| Feb 4, 2026 | 104.01 | 104.62 | 103.25 | 103.67 | -0.22% | 154,996 |
| Feb 3, 2026 | 104.60 | 105.02 | 103.14 | 103.90 | -0.77% | 117,118 |
| Feb 2, 2026 | 103.25 | 104.96 | 103.11 | 104.71 | +0.85% | 65,225 |
| Jan 30, 2026 | 103.94 | 104.04 | 103.28 | 103.83 | -0.37% | 79,208 |
| Jan 29, 2026 | 104.58 | 104.58 | 103.53 | 104.22 | -0.09% | 60,032 |
| Jan 28, 2026 | 105.35 | 105.67 | 104.21 | 104.31 | -0.80% | 48,403 |
| Jan 27, 2026 | 105.42 | 105.42 | 104.75 | 105.15 | -0.16% | 24,489 |
| Jan 26, 2026 | 105.84 | 106.06 | 105.26 | 105.32 | -0.44% | 55,805 |
| Jan 23, 2026 | 105.42 | 105.80 | 105.38 | 105.79 | +0.29% | 35,586 |
| Jan 22, 2026 | 105.77 | 106.00 | 105.19 | 105.48 | +0.15% | 164,388 |
| Jan 21, 2026 | 103.85 | 105.64 | 103.85 | 105.32 | +1.44% | 194,721 |
| Jan 20, 2026 | 104.50 | 104.94 | 103.62 | 103.83 | -2.05% | 92,055 |
| Jan 16, 2026 | 106.33 | 106.33 | 105.74 | 106.00 | -0.32% | 70,465 |
| Jan 15, 2026 | 106.39 | 106.70 | 106.08 | 106.34 | +0.29% | 862,743 |
| Jan 14, 2026 | 106.86 | 106.89 | 105.49 | 106.03 | -1.07% | 60,654 |
| Jan 13, 2026 | 107.08 | 107.26 | 106.69 | 107.18 | +0.15% | 146,002 |
| Jan 12, 2026 | 106.61 | 107.36 | 106.34 | 107.02 | +0.06% | 118,450 |
| Jan 9, 2026 | 106.09 | 107.01 | 105.44 | 106.96 | +0.83% | 138,819 |
| Jan 8, 2026 | 104.42 | 106.31 | 104.31 | 106.08 | +1.49% | 172,712 |
| Jan 7, 2026 | 105.08 | 105.39 | 104.52 | 104.52 | -0.38% | 180,612 |
| Jan 6, 2026 | 103.60 | 105.08 | 103.59 | 104.92 | +0.91% | 556,836 |
| Jan 5, 2026 | 102.81 | 104.70 | 102.81 | 103.97 | +1.25% | 197,025 |
| Jan 2, 2026 | 103.35 | 103.38 | 102.26 | 102.69 | -0.43% | 179,409 |
| Dec 31, 2025 | 103.67 | 103.67 | 103.08 | 103.13 | -0.64% | 83,423 |
| Dec 30, 2025 | 103.93 | 104.05 | 103.77 | 103.79 | -0.33% | 54,484 |
| Dec 29, 2025 | 104.31 | 104.42 | 103.94 | 104.13 | -0.58% | 82,312 |
| Dec 26, 2025 | 104.77 | 104.86 | 104.56 | 104.74 | -0.10% | 71,137 |
| Dec 24, 2025 | 104.24 | 104.90 | 104.24 | 104.85 | +0.53% | 66,342 |
| Dec 23, 2025 | 104.38 | 104.52 | 104.08 | 104.30 | -0.25% | 89,629 |
| Dec 22, 2025 | 104.71 | 104.87 | 104.50 | 104.56 | +0.36% | 121,700 |
| Dec 19, 2025 | 104.42 | 104.55 | 104.18 | 104.18 | -0.24% | 251,701 |
| Dec 18, 2025 | 104.57 | 105.42 | 104.29 | 104.43 | +0.78% | 149,085 |
| Dec 17, 2025 | 104.35 | 104.86 | 103.58 | 103.62 | -0.64% | 82,362 |
| Dec 16, 2025 | 104.31 | 104.55 | 103.76 | 104.29 | -0.17% | 187,672 |
| Dec 15, 2025 | 105.03 | 105.25 | 104.26 | 104.47 | +0.02% | 399,560 |
| Dec 12, 2025 | 104.83 | 105.09 | 104.04 | 104.45 | +0.19% | 144,793 |
| Dec 11, 2025 | 103.47 | 104.35 | 103.47 | 104.25 | +0.72% | 107,704 |
| Dec 10, 2025 | 102.67 | 103.87 | 102.67 | 103.50 | +0.84% | 287,170 |
| Dec 9, 2025 | 102.47 | 102.95 | 102.34 | 102.64 | -0.05% | 149,745 |
| Dec 8, 2025 | 103.47 | 103.47 | 102.44 | 102.69 | -0.89% | 121,812 |
| Dec 5, 2025 | 103.01 | 104.07 | 103.01 | 103.61 | +0.50% | 95,834 |
| Dec 4, 2025 | 103.40 | 103.53 | 102.58 | 103.09 | -0.29% | 100,613 |
| Dec 3, 2025 | 102.66 | 103.61 | 102.66 | 103.39 | +0.64% | 111,218 |
| Dec 2, 2025 | 102.96 | 103.01 | 102.25 | 102.73 | +0.00% | 51,613 |
| Dec 1, 2025 | 102.00 | 103.26 | 102.00 | 102.73 | +0.07% | 88,737 |
| Nov 28, 2025 | 102.14 | 102.81 | 102.14 | 102.66 | +0.70% | 20,772 |
| Nov 26, 2025 | 101.23 | 102.29 | 101.20 | 101.95 | +1.00% | 69,782 |
| Nov 25, 2025 | 99.13 | 101.05 | 99.13 | 100.94 | +1.84% | 61,522 |
| Nov 24, 2025 | 98.92 | 99.46 | 98.92 | 99.12 | +0.45% | 106,845 |
| Nov 21, 2025 | 97.57 | 99.32 | 97.43 | 98.68 | +1.69% | 334,264 |
| Nov 20, 2025 | 99.24 | 99.93 | 96.94 | 97.04 | -1.26% | 225,944 |
| Nov 19, 2025 | 99.05 | 99.05 | 97.83 | 98.28 | -0.48% | 224,251 |
| Nov 18, 2025 | 98.80 | 99.49 | 98.40 | 98.75 | -0.94% | 476,052 |
| Nov 17, 2025 | 100.38 | 100.94 | 99.20 | 99.69 | -1.07% | 245,827 |
| Nov 14, 2025 | 100.55 | 101.47 | 100.44 | 100.77 | -0.86% | 116,561 |
| Nov 13, 2025 | 103.16 | 103.16 | 101.49 | 101.64 | -1.89% | 97,499 |
| Nov 12, 2025 | 103.91 | 103.93 | 103.29 | 103.60 | +0.00% | 118,667 |
| Nov 11, 2025 | 102.97 | 103.67 | 102.97 | 103.60 | +0.54% | 65,130 |
| Nov 10, 2025 | 102.66 | 103.20 | 102.28 | 103.04 | +0.94% | 754,668 |
| Nov 7, 2025 | 101.18 | 102.20 | 100.89 | 102.08 | +0.62% | 139,404 |
| Nov 6, 2025 | 102.58 | 102.64 | 101.09 | 101.45 | -1.55% | 155,911 |
| Nov 5, 2025 | 102.45 | 103.38 | 102.11 | 103.05 | +0.59% | 253,506 |
| Nov 4, 2025 | 102.38 | 103.02 | 102.26 | 102.45 | -1.15% | 185,474 |
| Nov 3, 2025 | 103.72 | 103.75 | 103.08 | 103.64 | +0.43% | 1,763,317 |
| Oct 31, 2025 | 103.39 | 103.58 | 102.74 | 103.20 | +1.61% | 134,645 |
| Oct 30, 2025 | 101.90 | 102.86 | 101.56 | 101.56 | -1.63% | 135,889 |
| Oct 29, 2025 | 103.92 | 104.09 | 102.79 | 103.24 | -0.82% | 177,983 |
Daily open, high, low, close and volume for iShares U.S. Consumer Discretionary ETF (IYC). Showing 249 trading days. Unadjusted prices.