iShares US Consumer Discr... (IYC)
AMEX: IYC
· Real-Time Price · USD
104.77
-0.03 (-0.03%)
At close: Oct 01, 2025, 3:52 PM
IYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 105.17 | 105.17 | 104.10 | 104.80 | n/a | -0.64% | 260,602 |
| Sep 29, 2025 | 105.46 | 105.50 | 104.86 | 105.47 | n/a | 0.51% | 58,614 |
| Sep 26, 2025 | 104.00 | 104.94 | 103.85 | 104.94 | 104.94 | 1.00% | 290,900 |
| Sep 25, 2025 | 104.25 | 104.32 | 103.50 | 103.90 | 103.90 | -0.89% | 115,200 |
| Sep 24, 2025 | 104.82 | 105.13 | 104.48 | 104.83 | 104.83 | 0.24% | 80,725 |
| Sep 23, 2025 | 105.55 | 105.55 | 104.55 | 104.58 | 104.58 | -0.81% | 85,800 |
| Sep 22, 2025 | 105.44 | 105.90 | 105.37 | 105.43 | 105.43 | -0.21% | 93,070 |
| Sep 19, 2025 | 105.93 | 105.93 | 105.52 | 105.65 | 105.65 | 0.17% | 96,908 |
| Sep 18, 2025 | 106.05 | 106.16 | 105.39 | 105.47 | 105.47 | -0.26% | 60,817 |
| Sep 17, 2025 | 105.75 | 106.42 | 104.86 | 105.75 | 105.75 | -0.02% | 83,600 |
| Sep 16, 2025 | 105.84 | 105.98 | 105.49 | 105.77 | 105.77 | -0.08% | 76,702 |
| Sep 15, 2025 | 105.98 | 106.30 | 105.58 | 105.85 | 105.71 | 0.62% | 216,249 |
| Sep 12, 2025 | 105.15 | 105.35 | 105.03 | 105.20 | 105.06 | 0.01% | 47,500 |
| Sep 11, 2025 | 104.04 | 105.25 | 104.01 | 105.19 | 105.05 | 1.36% | 91,837 |
| Sep 10, 2025 | 104.94 | 104.94 | 103.56 | 103.78 | 103.65 | -1.25% | 66,500 |
| Sep 9, 2025 | 105.05 | 105.15 | 104.45 | 105.09 | 104.95 | -0.22% | 96,200 |
| Sep 8, 2025 | 104.91 | 105.32 | 104.62 | 105.32 | 105.18 | 0.71% | 547,000 |
| Sep 5, 2025 | 105.16 | 105.45 | 104.18 | 104.58 | 104.45 | -0.16% | 74,315 |
| Sep 4, 2025 | 103.72 | 104.75 | 103.70 | 104.75 | 104.62 | 1.39% | 83,903 |
| Sep 3, 2025 | 102.99 | 103.57 | 102.96 | 103.31 | 103.18 | 0.39% | 219,441 |
Page 1 of 136