iShares US Consumer Discretionary ETF (IYC) Historical Stock Data
104.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IYC is down -0.01% a day on average. There have been 13 days where iShares US Consumer Discretionary ETF closed green and 17 days where IYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 104.38 | 104.30 | ↓$0.08 (-0.08%) | 104.10 | 104.52 | 89.43K |
| 2025-12-22 | 104.71 | 104.56 | ↓$0.15 (-0.14%) | 104.51 | 104.87 | 120.92K |
| 2025-12-19 | 104.42 | 104.18 | ↓$0.24 (-0.23%) | 104.18 | 104.54 | 252.99K |
| 2025-12-18 | 104.57 | 104.43 | ↓$0.14 (-0.13%) | 104.29 | 105.42 | 150.30K |
| 2025-12-17 | 104.35 | 103.62 | ↓$0.73 (-0.70%) | 103.58 | 104.86 | 80.36K |
| 2025-12-16 | 104.31 | 104.29 | ↓$0.02 (-0.02%) | 103.76 | 104.55 | 188.27K |
| 2025-12-15 | 105.03 | 104.47 | ↓$0.56 (-0.53%) | 104.26 | 105.25 | 395.19K |
| 2025-12-12 | 104.83 | 104.45 | ↓$0.38 (-0.36%) | 104.05 | 105.09 | 138.34K |
| 2025-12-11 | 103.47 | 104.25 | ↑$0.78 (0.75%) | 103.47 | 104.35 | 108.19K |
| 2025-12-10 | 102.67 | 103.50 | ↑$0.83 (0.81%) | 102.67 | 103.86 | 284.12K |
| 2025-12-09 | 102.47 | 102.64 | ↑$0.17 (0.17%) | 102.34 | 102.95 | 149.90K |
| 2025-12-08 | 103.47 | 102.69 | ↓$0.78 (-0.75%) | 102.44 | 103.47 | 122.21K |
| 2025-12-05 | 103.40 | 103.61 | ↑$0.21 (0.20%) | 103.39 | 104.06 | 91.59K |
| 2025-12-04 | 103.40 | 103.09 | ↓$0.31 (-0.30%) | 102.58 | 103.53 | 98.39K |
| 2025-12-03 | 102.66 | 103.39 | ↑$0.73 (0.71%) | 102.66 | 103.61 | 111.66K |
| 2025-12-02 | 102.96 | 102.73 | ↓$0.23 (-0.22%) | 102.25 | 103.01 | 48.81K |
| 2025-12-01 | 102.00 | 102.73 | ↑$0.73 (0.72%) | 102.00 | 103.26 | 89.04K |
| 2025-11-28 | 102.14 | 102.66 | ↑$0.52 (0.51%) | 102.14 | 102.81 | 20.97K |
| 2025-11-26 | 101.23 | 101.95 | ↑$0.72 (0.71%) | 101.20 | 102.28 | 67.50K |
| 2025-11-25 | 99.13 | 100.94 | ↑$1.81 (1.83%) | 99.13 | 101.05 | 61.72K |
| 2025-11-24 | 98.92 | 99.12 | ↑$0.20 (0.20%) | 98.92 | 99.46 | 106.17K |
| 2025-11-21 | 97.57 | 98.68 | ↑$1.11 (1.14%) | 97.43 | 99.31 | 332.71K |
| 2025-11-20 | 99.24 | 97.04 | ↓$2.20 (-2.22%) | 97.04 | 99.93 | 225.47K |
| 2025-11-19 | 99.05 | 98.28 | ↓$0.77 (-0.78%) | 97.83 | 99.05 | 225.45K |
| 2025-11-18 | 98.80 | 98.75 | ↓$0.05 (-0.05%) | 98.41 | 99.48 | 475.65K |
| 2025-11-17 | 100.38 | 99.69 | ↓$0.69 (-0.69%) | 99.20 | 100.93 | 237.34K |
| 2025-11-14 | 100.55 | 100.77 | ↑$0.22 (0.22%) | 100.44 | 101.47 | 117.16K |
| 2025-11-13 | 103.16 | 101.64 | ↓$1.52 (-1.47%) | 101.49 | 103.16 | 98.10K |
| 2025-11-12 | 103.91 | 103.60 | ↓$0.31 (-0.30%) | 103.29 | 103.93 | 116.76K |
| 2025-11-11 | 102.97 | 103.60 | ↑$0.63 (0.61%) | 102.97 | 103.68 | 65.43K |
Create an account or log in to view more rows.
$IYC coming now
$IYC When in doubt...
$IYC C'mon
do a spike!!
$IYC cup and handle!
$IYC low volume
expect flat or negative close
$IYC the FOMO will be epic
$IYC Bull flag forming?
$IYC Buy Buy Buy
$IYC how low can she go
$IYC now I buy