iShares U.S. Consumer Discretionary ETF (NY: IYC )

100.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2025 100.40 100.81 100.06 100.60 69,174 +0.71(+0.71%)
Feb 07, 2025 100.92 101.25 99.79 99.89 84,159 -1.31(-1.29%)
Feb 06, 2025 100.97 101.20 100.58 101.20 62,823 +0.56(+0.56%)
Feb 05, 2025 100.66 100.77 100.08 100.64 48,825 -0.50(-0.49%)
Feb 04, 2025 100.16 101.15 99.99 101.14 92,724 +1.26(+1.26%)
Feb 03, 2025 98.54 100.31 98.30 99.88 1,621,734 -0.69(-0.69%)
Jan 31, 2025 101.23 101.87 100.37 100.57 107,526 -0.52(-0.51%)
Jan 30, 2025 101.11 101.56 100.65 101.09 120,796 +0.82(+0.82%)
Jan 29, 2025 100.69 100.70 99.95 100.27 78,111 -0.03(-0.03%)
Jan 28, 2025 99.88 100.57 99.62 100.30 50,456 +0.06(+0.06%)
Jan 27, 2025 98.15 100.24 98.15 100.24 622,671 +0.85(+0.86%)
Jan 24, 2025 99.72 99.77 99.16 99.39 61,332 -0.26(-0.26%)
Jan 23, 2025 98.84 99.65 98.54 99.65 729,501 +0.59(+0.60%)
Jan 22, 2025 99.61 99.61 98.90 99.06 129,939 +0.04(+0.04%)
Jan 21, 2025 98.81 99.02 98.18 99.02 1,095,496 +1.06(+1.08%)
Jan 17, 2025 97.96 98.34 97.82 97.96 125,462 +1.10(+1.14%)
Jan 16, 2025 97.02 97.21 96.54 96.86 99,719 -0.22(-0.23%)
Jan 15, 2025 97.17 97.41 96.52 97.08 127,317 +1.67(+1.75%)
Jan 14, 2025 96.38 96.60 94.95 95.41 363,955 -0.14(-0.15%)
Jan 13, 2025 94.63 95.55 94.50 95.55 694,405 +0.09(+0.09%)
Jan 10, 2025 95.82 96.07 94.95 95.46 247,502 -0.72(-0.75%)
Jan 08, 2025 95.95 96.45 95.43 96.18 244,908 +0.05(+0.05%)
Jan 07, 2025 97.68 97.75 95.78 96.13 372,331 -1.30(-1.33%)
Jan 06, 2025 97.78 97.98 97.08 97.43 354,211 +0.60(+0.62%)
Jan 03, 2025 96.06 96.93 95.63 96.83 381,908 +1.34(+1.40%)
Jan 02, 2025 96.46 96.87 94.96 95.49 724,154 -0.65(-0.68%)
Dec 31, 2024 96.14 0 -0.64(-0.66%)
Dec 30, 2024 96.71 97.28 96.01 96.78 259,002 -1.24(-1.27%)
Dec 27, 2024 98.71 98.71 97.53 98.02 182,785 -1.42(-1.43%)
Dec 26, 2024 99.29 99.70 99.02 99.44 839,137 -0.19(-0.19%)
Dec 24, 2024 98.24 99.63 98.21 99.63 56,008 +1.77(+1.81%)
Dec 23, 2024 97.80 97.97 96.85 97.86 76,784 -0.08(-0.08%)
Dec 20, 2024 96.58 98.98 96.41 97.94 454,378 +0.56(+0.58%)
Dec 19, 2024 98.44 98.69 97.18 97.38 188,917 -0.09(-0.09%)
Dec 18, 2024 100.72 101.44 97.32 97.47 132,766 -3.70(-3.66%)
Dec 17, 2024 101.29 101.35 100.81 101.17 463,242 +0.02(+0.01%)
Dec 16, 2024 100.75 101.47 100.75 101.16 137,701 +0.65(+0.65%)
Dec 13, 2024 100.62 100.75 100.16 100.51 85,376 -0.12(-0.12%)
Dec 12, 2024 101.41 101.41 100.60 100.62 215,582 -0.56(-0.55%)
Dec 11, 2024 100.84 101.38 100.84 101.19 62,605 +1.09(+1.09%)
Dec 10, 2024 100.30 100.79 100.04 100.10 47,302 -0.02(-0.02%)
Dec 09, 2024 101.22 101.37 100.03 100.12 57,978 -0.79(-0.78%)
Dec 06, 2024 100.13 100.91 100.04 100.91 898,350 +1.49(+1.50%)
Dec 05, 2024 99.39 99.82 99.27 99.42 73,012 +0.26(+0.26%)
Dec 04, 2024 98.48 99.28 98.34 99.16 106,115 +0.86(+0.87%)
Dec 03, 2024 98.04 98.32 97.70 98.30 410,012 +0.05(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.