Skip to main content

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

96.38 +1.54 (+1.62%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 94.83 96.42 94.70 96.38 56,242 +1.54(+1.62%)
Feb 27, 2025 96.44 96.78 94.84 94.84 157,822 -1.36(-1.41%)
Feb 26, 2025 97.06 97.57 96.10 96.20 63,809 -0.31(-0.32%)
Feb 25, 2025 96.55 96.85 95.30 96.51 192,509 -0.15(-0.16%)
Feb 24, 2025 97.23 97.28 96.00 96.66 144,223 -0.19(-0.20%)
Feb 21, 2025 99.55 99.55 96.59 96.85 364,341 -2.56(-2.58%)
Feb 20, 2025 100.08 100.08 98.76 99.41 56,327 -1.32(-1.31%)
Feb 19, 2025 100.48 100.75 100.19 100.73 44,786 +0.05(+0.05%)
Feb 18, 2025 101.01 101.01 100.17 100.68 49,958 -0.30(-0.30%)
Feb 14, 2025 101.45 101.45 100.70 100.98 63,917 +0.03(+0.03%)
Feb 13, 2025 100.11 101.00 99.97 100.95 76,863 +1.01(+1.01%)
Feb 12, 2025 98.93 100.17 98.93 99.94 95,958 +0.20(+0.20%)
Feb 11, 2025 99.95 100.12 99.40 99.74 111,982 -0.86(-0.86%)
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%)
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.