iShares U.S. Consumer Discretionary ETF (IYC)
NYSEARCA: IYC · Real-Time Price · USD
101.04
-1.33 (-1.30%)
Mar 6, 2026, 4:00 PM EST - Market closed
IYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.85 | 101.22 | 100.12 | 101.04 | 101.04 | -1.30% | 639,591 |
| Mar 5, 2026 | 102.20 | 103.03 | 101.59 | 102.37 | 102.37 | -0.31% | 157,814 |
| Mar 4, 2026 | 101.93 | 102.97 | 101.74 | 102.69 | 102.69 | 1.03% | 457,666 |
| Mar 3, 2026 | 100.20 | 102.05 | 99.47 | 101.64 | 101.64 | -0.46% | 343,553 |
| Mar 2, 2026 | 101.18 | 102.39 | 101.18 | 102.11 | 102.11 | -1.03% | 324,191 |
| Feb 27, 2026 | 102.21 | 103.25 | 101.97 | 103.17 | 103.17 | 0.54% | 393,742 |
| Feb 26, 2026 | 102.39 | 103.04 | 101.92 | 102.62 | 102.62 | 0.50% | 673,870 |
| Feb 25, 2026 | 102.12 | 102.15 | 101.64 | 102.11 | 102.11 | 0.29% | 166,477 |
| Feb 24, 2026 | 100.55 | 102.00 | 100.55 | 101.81 | 101.81 | 1.48% | 185,870 |
| Feb 23, 2026 | 101.66 | 101.66 | 99.60 | 100.33 | 100.33 | -1.90% | 154,759 |
| Feb 20, 2026 | 101.07 | 102.46 | 100.93 | 102.27 | 102.27 | 0.87% | 325,408 |
| Feb 19, 2026 | 101.68 | 102.02 | 101.02 | 101.39 | 101.39 | -0.78% | 1,078,372 |
| Feb 18, 2026 | 101.44 | 102.78 | 101.32 | 102.19 | 102.19 | 0.77% | 73,522 |
| Feb 17, 2026 | 101.56 | 101.73 | 100.38 | 101.41 | 101.41 | -0.06% | 126,887 |
| Feb 13, 2026 | 101.00 | 102.06 | 100.80 | 101.47 | 101.47 | 0.37% | 144,138 |
| Feb 12, 2026 | 103.01 | 103.42 | 100.84 | 101.10 | 101.10 | -1.38% | 90,161 |
| Feb 11, 2026 | 103.36 | 103.42 | 102.34 | 102.51 | 102.51 | -0.65% | 203,035 |
| Feb 10, 2026 | 103.08 | 104.14 | 103.08 | 103.18 | 103.18 | 0.51% | 106,982 |
| Feb 9, 2026 | 102.78 | 102.97 | 102.06 | 102.66 | 102.66 | -0.47% | 72,876 |
| Feb 6, 2026 | 101.22 | 103.18 | 101.01 | 103.15 | 103.15 | 1.23% | 207,780 |
| Feb 5, 2026 | 103.01 | 103.05 | 101.67 | 101.89 | 101.89 | -1.72% | 104,901 |
| Feb 4, 2026 | 104.01 | 104.62 | 103.25 | 103.67 | 103.67 | -0.22% | 154,996 |
| Feb 3, 2026 | 104.60 | 105.02 | 103.14 | 103.90 | 103.90 | -0.77% | 117,118 |
| Feb 2, 2026 | 103.25 | 104.96 | 103.11 | 104.71 | 104.71 | 0.85% | 65,141 |
| Jan 30, 2026 | 103.94 | 104.05 | 103.28 | 103.83 | 103.83 | -0.37% | 79,208 |
| Jan 29, 2026 | 104.58 | 104.58 | 103.53 | 104.22 | 104.22 | -0.09% | 60,032 |
| Jan 28, 2026 | 105.35 | 105.67 | 104.21 | 104.31 | 104.31 | -0.80% | 48,403 |
| Jan 27, 2026 | 105.42 | 105.42 | 104.75 | 105.15 | 105.15 | -0.16% | 24,489 |
| Jan 26, 2026 | 105.84 | 106.06 | 105.26 | 105.32 | 105.32 | -0.44% | 55,805 |
| Jan 23, 2026 | 105.42 | 105.80 | 105.38 | 105.79 | 105.79 | 0.29% | 35,578 |
| Jan 22, 2026 | 105.77 | 106.00 | 105.19 | 105.48 | 105.48 | 0.15% | 164,388 |
| Jan 21, 2026 | 103.85 | 105.64 | 103.85 | 105.32 | 105.32 | 1.44% | 194,721 |
| Jan 20, 2026 | 104.50 | 104.94 | 103.62 | 103.83 | 103.83 | -2.05% | 92,055 |
| Jan 16, 2026 | 106.33 | 106.33 | 105.74 | 106.00 | 106.00 | -0.32% | 70,360 |
| Jan 15, 2026 | 106.39 | 106.70 | 106.08 | 106.34 | 106.34 | 0.29% | 862,743 |
| Jan 14, 2026 | 106.86 | 106.89 | 105.49 | 106.03 | 106.03 | -1.07% | 60,654 |
| Jan 13, 2026 | 107.08 | 107.26 | 106.69 | 107.18 | 107.18 | 0.15% | 146,002 |
| Jan 12, 2026 | 106.61 | 107.36 | 106.35 | 107.02 | 107.02 | 0.06% | 118,450 |
| Jan 9, 2026 | 106.09 | 107.01 | 105.45 | 106.96 | 106.96 | 0.83% | 138,819 |
| Jan 8, 2026 | 104.42 | 106.31 | 104.31 | 106.08 | 106.08 | 1.49% | 172,712 |
| Jan 7, 2026 | 105.08 | 105.40 | 104.52 | 104.52 | 104.52 | -0.38% | 180,612 |
| Jan 6, 2026 | 103.60 | 105.08 | 103.60 | 104.92 | 104.92 | 0.91% | 556,809 |
| Jan 5, 2026 | 102.81 | 104.70 | 102.81 | 103.97 | 103.97 | 1.25% | 197,025 |
| Jan 2, 2026 | 103.35 | 103.38 | 102.26 | 102.69 | 102.69 | -0.43% | 179,409 |
| Dec 31, 2025 | 103.67 | 103.67 | 103.08 | 103.13 | 103.13 | -0.64% | 83,423 |
| Dec 30, 2025 | 103.93 | 104.05 | 103.77 | 103.79 | 103.79 | -0.33% | 53,982 |
| Dec 29, 2025 | 104.31 | 104.42 | 103.94 | 104.13 | 104.13 | -0.58% | 82,312 |
| Dec 26, 2025 | 104.77 | 104.86 | 104.56 | 104.74 | 104.74 | -0.10% | 71,137 |
| Dec 24, 2025 | 104.24 | 104.90 | 104.24 | 104.85 | 104.85 | 0.53% | 66,742 |
| Dec 23, 2025 | 104.38 | 104.52 | 104.08 | 104.30 | 104.30 | -0.25% | 90,229 |
| Dec 22, 2025 | 104.71 | 104.87 | 104.50 | 104.56 | 104.56 | 0.36% | 122,200 |
| Dec 19, 2025 | 104.42 | 104.55 | 104.18 | 104.18 | 104.18 | -0.24% | 253,202 |
| Dec 18, 2025 | 104.57 | 105.42 | 104.29 | 104.43 | 104.43 | 0.78% | 150,299 |
| Dec 17, 2025 | 104.35 | 104.86 | 103.58 | 103.62 | 103.62 | -0.64% | 83,262 |
| Dec 16, 2025 | 104.31 | 104.55 | 103.76 | 104.29 | 104.29 | -0.17% | 188,272 |
| Dec 15, 2025 | 105.03 | 105.25 | 104.26 | 104.47 | 104.36 | 0.02% | 400,260 |
| Dec 12, 2025 | 104.83 | 105.09 | 104.04 | 104.45 | 104.34 | 0.19% | 145,844 |
| Dec 11, 2025 | 103.47 | 104.35 | 103.47 | 104.25 | 104.14 | 0.72% | 108,804 |
| Dec 10, 2025 | 102.67 | 103.87 | 102.67 | 103.50 | 103.39 | 0.84% | 290,049 |
| Dec 9, 2025 | 102.47 | 102.95 | 102.34 | 102.64 | 102.53 | -0.05% | 150,546 |
| Dec 8, 2025 | 103.47 | 103.47 | 102.44 | 102.69 | 102.58 | -0.89% | 122,212 |
| Dec 5, 2025 | 103.01 | 104.07 | 103.01 | 103.61 | 103.50 | 0.50% | 96,249 |
| Dec 4, 2025 | 103.40 | 103.53 | 102.58 | 103.09 | 102.98 | -0.29% | 100,613 |
| Dec 3, 2025 | 102.66 | 103.61 | 102.66 | 103.39 | 103.28 | 0.64% | 111,658 |
| Dec 2, 2025 | 102.96 | 103.03 | 102.25 | 102.73 | 102.62 | - | 52,213 |
| Dec 1, 2025 | 102.00 | 103.26 | 102.00 | 102.73 | 102.62 | 0.07% | 89,038 |
| Nov 28, 2025 | 102.14 | 102.81 | 102.14 | 102.66 | 102.55 | 0.70% | 20,972 |
| Nov 26, 2025 | 101.23 | 102.29 | 101.20 | 101.95 | 101.84 | 1.00% | 69,882 |
| Nov 25, 2025 | 99.13 | 101.05 | 99.13 | 100.94 | 100.83 | 1.84% | 61,722 |
| Nov 24, 2025 | 98.92 | 99.46 | 98.92 | 99.12 | 99.02 | 0.45% | 106,845 |
| Nov 21, 2025 | 97.57 | 99.32 | 97.43 | 98.68 | 98.58 | 1.69% | 334,964 |
| Nov 20, 2025 | 99.24 | 99.93 | 96.94 | 97.04 | 96.94 | -1.26% | 226,544 |
| Nov 19, 2025 | 99.05 | 99.05 | 97.83 | 98.28 | 98.18 | -0.48% | 225,451 |
| Nov 18, 2025 | 98.80 | 99.49 | 98.40 | 98.75 | 98.65 | -0.94% | 476,152 |
| Nov 17, 2025 | 100.38 | 100.94 | 99.20 | 99.69 | 99.59 | -1.07% | 246,127 |
| Nov 14, 2025 | 100.55 | 101.47 | 100.44 | 100.77 | 100.67 | -0.86% | 117,161 |
| Nov 13, 2025 | 103.16 | 103.16 | 101.49 | 101.64 | 101.53 | -1.89% | 98,099 |
| Nov 12, 2025 | 103.91 | 103.93 | 103.29 | 103.60 | 103.49 | - | 118,867 |
| Nov 11, 2025 | 102.97 | 103.68 | 102.97 | 103.60 | 103.49 | 0.54% | 65,430 |
| Nov 10, 2025 | 102.66 | 103.20 | 102.28 | 103.04 | 102.93 | 0.94% | 754,668 |
| Nov 7, 2025 | 101.18 | 102.20 | 100.89 | 102.08 | 101.97 | 0.62% | 139,504 |
| Nov 6, 2025 | 102.58 | 102.64 | 101.09 | 101.45 | 101.34 | -1.55% | 155,911 |
| Nov 5, 2025 | 102.45 | 103.38 | 102.11 | 103.05 | 102.94 | 0.59% | 253,506 |
| Nov 4, 2025 | 102.38 | 103.02 | 102.26 | 102.45 | 102.34 | -1.15% | 185,674 |
| Nov 3, 2025 | 103.72 | 103.75 | 103.08 | 103.64 | 103.53 | 0.43% | 1,763,717 |
| Oct 31, 2025 | 103.39 | 103.59 | 102.74 | 103.20 | 103.09 | 1.61% | 134,844 |
| Oct 30, 2025 | 101.90 | 102.86 | 101.56 | 101.56 | 101.45 | -1.63% | 136,989 |
| Oct 29, 2025 | 103.92 | 104.09 | 102.79 | 103.24 | 103.13 | -0.82% | 177,983 |
| Oct 28, 2025 | 104.37 | 104.84 | 104.09 | 104.09 | 103.98 | -0.34% | 205,944 |
| Oct 27, 2025 | 104.40 | 104.69 | 104.14 | 104.44 | 104.33 | 0.80% | 90,092 |
| Oct 24, 2025 | 104.54 | 104.54 | 103.61 | 103.61 | 103.50 | -0.30% | 39,417 |
| Oct 23, 2025 | 103.44 | 104.05 | 103.03 | 103.92 | 103.81 | 0.32% | 66,532 |
| Oct 22, 2025 | 104.40 | 104.40 | 103.33 | 103.59 | 103.48 | -1.17% | 1,289,851 |
| Oct 21, 2025 | 103.76 | 105.07 | 103.76 | 104.82 | 104.71 | 1.09% | 58,553 |
| Oct 20, 2025 | 103.35 | 103.79 | 103.32 | 103.69 | 103.58 | 0.73% | 71,239 |
| Oct 17, 2025 | 102.08 | 103.13 | 102.08 | 102.94 | 102.83 | 0.73% | 75,009 |
| Oct 16, 2025 | 103.60 | 103.66 | 101.51 | 102.19 | 102.08 | -1.27% | 48,389 |
| Oct 15, 2025 | 103.75 | 104.42 | 103.00 | 103.50 | 103.39 | 0.21% | 90,183 |
| Oct 14, 2025 | 101.48 | 103.59 | 101.48 | 103.28 | 103.17 | 0.78% | 62,416 |
| Oct 13, 2025 | 101.51 | 102.54 | 101.51 | 102.48 | 102.37 | 1.68% | 114,311 |