iShares US Consumer Discretionary ETF (IYC) Historical Stock Data
80.06 ↑0.97 (1.23%)
As of May 6, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, IYC is down -0.16% a day on average. There have been 14 days where iShares US Consumer Discretionary ETF closed green and 16 days where IYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 79.55 | 80.06 | ↑$0.51 (0.64%) | 79.52 | 80.07 | 20.36K |
| 2024-05-03 | 79.18 | 79.09 | ↓$0.09 (-0.11%) | 78.89 | 79.68 | 42.60K |
| 2024-05-02 | 77.95 | 78.42 | ↑$0.47 (0.60%) | 77.53 | 78.52 | 170.13K |
| 2024-05-01 | 77.53 | 77.36 | ↓$0.17 (-0.22%) | 76.98 | 78.64 | 1.11M |
| 2024-04-30 | 78.77 | 77.71 | ↓$1.06 (-1.35%) | 77.67 | 78.90 | 44.78K |
| 2024-04-29 | 79.21 | 79.35 | ↑$0.14 (0.18%) | 78.93 | 79.41 | 87.84K |
| 2024-04-26 | 78.02 | 78.36 | ↑$0.34 (0.44%) | 77.89 | 78.72 | 27.62K |
| 2024-04-25 | 76.78 | 77.83 | ↑$1.05 (1.37%) | 76.63 | 77.93 | 32.21K |
| 2024-04-24 | 78.19 | 77.83 | ↓$0.36 (-0.46%) | 77.35 | 78.20 | 85.06K |
| 2024-04-23 | 77.10 | 77.59 | ↑$0.49 (0.64%) | 76.89 | 77.77 | 64.30K |
| 2024-04-22 | 76.52 | 76.64 | ↑$0.12 (0.16%) | 75.99 | 76.99 | 62.75K |
| 2024-04-19 | 76.74 | 76.27 | ↓$0.47 (-0.61%) | 75.96 | 76.96 | 291.48K |
| 2024-04-18 | 77.34 | 77.07 | ↓$0.27 (-0.35%) | 76.88 | 77.95 | 35.95K |
| 2024-04-17 | 78.24 | 77.41 | ↓$0.83 (-1.06%) | 77.21 | 78.24 | 172.97K |
| 2024-04-16 | 77.90 | 77.75 | ↓$0.15 (-0.19%) | 77.36 | 78.16 | 52.11K |
| 2024-04-15 | 79.73 | 77.98 | ↓$1.75 (-2.19%) | 77.90 | 79.73 | 100.55K |
| 2024-04-12 | 80.11 | 79.19 | ↓$0.92 (-1.15%) | 78.99 | 80.11 | 61.53K |
| 2024-04-11 | 80.25 | 80.46 | ↑$0.21 (0.26%) | 79.59 | 80.70 | 79.75K |
| 2024-04-10 | 79.47 | 79.89 | ↑$0.42 (0.53%) | 79.47 | 80.10 | 45.32K |
| 2024-04-09 | 80.77 | 80.79 | ↑$0.02 (0.02%) | 80.14 | 80.82 | 33.09K |
| 2024-04-08 | 80.53 | 80.52 | ↓$0.01 (-0.01%) | 80.46 | 80.73 | 26.42K |
| 2024-04-05 | 79.63 | 80.19 | ↑$0.56 (0.70%) | 79.63 | 80.51 | 43.75K |
| 2024-04-04 | 81.10 | 79.56 | ↓$1.54 (-1.90%) | 79.54 | 81.30 | 42.97K |
| 2024-04-03 | 80.17 | 80.55 | ↑$0.38 (0.47%) | 80.17 | 80.81 | 46.62K |
| 2024-04-02 | 80.53 | 80.54 | ↑$0.01 (0.01%) | 80.16 | 80.55 | 80.97K |
| 2024-04-01 | 82.16 | 81.53 | ↓$0.63 (-0.77%) | 81.32 | 82.16 | 108.67K |
| 2024-03-28 | 82.15 | 81.97 | ↓$0.18 (-0.22%) | 81.97 | 82.28 | 24.43K |
| 2024-03-27 | 81.88 | 82.03 | ↑$0.15 (0.18%) | 81.50 | 82.05 | 35.84K |
| 2024-03-26 | 81.69 | 81.27 | ↓$0.42 (-0.51%) | 81.27 | 81.80 | 50.81K |
| 2024-03-25 | 81.25 | 81.22 | ↓$0.03 (-0.04%) | 81.16 | 81.47 | 29.93K |
Create an account or log in to view more rows.
$IYC Green by EOD guarentee
$IYC we need more volume
$IYC gimme gimme
$IYC buying this dip
$IYC We will not sell!
$IYC This is just getting warmed up.
$IYC gimme gimme
$IYC Beautiful!! 😀
$IYC don’t be boring today beast
$IYC lfg!!! So much movement ! Buy n hodl!