iShares US Consumer Discretionary ETF (IYC) Historical Stock Data
65.86 ↓0.28 (-0.42%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, IYC is up 0.48% a day on average. There have been 19 days where iShares US Consumer Discretionary ETF closed green and 11 days where IYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 65.82 | 65.86 | ↑$0.04 (0.06%) | 65.38 | 66.10 | 90.56K |
| 2023-02-03 | 66.20 | 66.14 | ↓$0.06 (-0.09%) | 65.94 | 67.41 | 61.04K |
| 2023-02-02 | 67.26 | 67.68 | ↑$0.42 (0.62%) | 66.99 | 68.38 | 1.08M |
| 2023-02-01 | 64.85 | 66.16 | ↑$1.31 (2.02%) | 64.37 | 66.57 | 71.69K |
| 2023-01-31 | 63.79 | 65.04 | ↑$1.25 (1.96%) | 63.79 | 65.04 | 33.54K |
| 2023-01-30 | 64.22 | 63.74 | ↓$0.48 (-0.75%) | 63.74 | 64.60 | 35.86K |
| 2023-01-27 | 63.70 | 64.76 | ↑$1.06 (1.66%) | 63.70 | 65.15 | 44.78K |
| 2023-01-26 | 63.73 | 63.76 | ↑$0.03 (0.05%) | 63.11 | 63.88 | 134.26K |
| 2023-01-25 | 61.74 | 62.91 | ↑$1.17 (1.90%) | 61.46 | 62.91 | 35.55K |
| 2023-01-24 | 62.39 | 62.54 | ↑$0.15 (0.24%) | 61.29 | 62.70 | 86.35K |
| 2023-01-23 | 61.54 | 62.55 | ↑$1.01 (1.64%) | 61.45 | 62.70 | 81.47K |
| 2023-01-20 | 60.32 | 61.42 | ↑$1.10 (1.82%) | 60.10 | 61.46 | 38K |
| 2023-01-19 | 60.52 | 59.93 | ↓$0.59 (-0.97%) | 59.67 | 60.52 | 52.84K |
| 2023-01-18 | 62.16 | 60.85 | ↓$1.31 (-2.11%) | 60.84 | 62.33 | 155.60K |
| 2023-01-17 | 61.74 | 61.72 | ↓$0.02 (-0.03%) | 61.53 | 62.07 | 67.82K |
| 2023-01-13 | 60.51 | 61.64 | ↑$1.13 (1.87%) | 60.51 | 61.66 | 36.53K |
| 2023-01-12 | 61.37 | 61.25 | ↓$0.12 (-0.20%) | 60.38 | 61.37 | 48.62K |
| 2023-01-11 | 60.11 | 60.95 | ↑$0.84 (1.40%) | 60.11 | 60.95 | 55.19K |
| 2023-01-10 | 59.06 | 59.80 | ↑$0.74 (1.25%) | 58.86 | 59.82 | 37.55K |
| 2023-01-09 | 59.28 | 59.07 | ↓$0.21 (-0.35%) | 59.07 | 59.89 | 45.59K |
| 2023-01-06 | 57.75 | 58.91 | ↑$1.16 (2.01%) | 57.42 | 59.11 | 191.08K |
| 2023-01-05 | 57.42 | 57.53 | ↑$0.11 (0.19%) | 57.21 | 57.82 | 47.01K |
| 2023-01-04 | 57.36 | 57.87 | ↑$0.51 (0.89%) | 57.07 | 58.06 | 51.58K |
| 2023-01-03 | 57.33 | 56.77 | ↓$0.56 (-0.98%) | 56.24 | 57.44 | 101.41K |
| 2022-12-30 | 56.56 | 56.96 | ↑$0.40 (0.71%) | 56.35 | 56.96 | 114.08K |
| 2022-12-29 | 56.35 | 57.00 | ↑$0.65 (1.15%) | 56.35 | 57.21 | 309.26K |
| 2022-12-28 | 56.31 | 55.69 | ↓$0.62 (-1.10%) | 55.63 | 56.62 | 79.36K |
| 2022-12-27 | 56.78 | 56.34 | ↓$0.44 (-0.77%) | 56.31 | 56.91 | 143.96K |
| 2022-12-23 | 56.48 | 57.03 | ↑$0.55 (0.97%) | 56.26 | 57.10 | 124.37K |
| 2022-12-22 | 57.12 | 56.66 | ↓$0.46 (-0.81%) | 55.86 | 57.12 | 186.57K |
Create an account or log in to view more rows.
$IYC prepare your cash to buy dip
$IYC we just getting started
$IYC lets go!!
$IYC Momentum is building...
$IYC call the SEC
$IYC Nope
$IYC good support.....
$IYC low volume today isn’t necessarily a bad thing
$IYC wtf is that dump
$IYC longer we hold
more pressure on the shorts