Get the Stockscreener App
100.24
0.97%
-0.98
Ishares U S Consumer Discretionary Etf Stock (IYC) Price History
The historical daily chart and data for Ishares U S Consumer Discretionary Etf stock (IYC), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2026, is $100.24.
- Ishares U S Consumer Discretionary Etf all-time high stock price is $277.42, occurred on December 03, 2020.
- The lowest Ishares U S Consumer Discretionary Etf stock price recorded was $55.09 on June 16, 2022. Since then, Ishares U S Consumer Discretionary Etf's stock price has risen over 81.97% to $100.24 now.
- The 52-week high stock price for IYC is $107.36, representing a 7.10% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for IYC is $93.99, indicating a -6.24% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Ishares U S Consumer Discretionary Etf (IYC) stock in the beginning of 2025 was $85.29. The stock closed the year at $56.96, a loss of over -33.22% for the year.
The table below shows more information about IYC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $100.9 | $100.1 | $0.815 | 66,115.0 | -0.97% |
| Sep 03, 2026 | $101.6 | $100.8 | $0.84 | 55,822.0 | +0.81% |
| Sep 02, 2026 | $100.7 | $100.1 | $0.61 | 45,279.0 | +0.51% |
| Sep 01, 2026 | $100.9 | $99.77 | $1.12 | 75,591.0 | -1.30% |
| Aug 31, 2026 | $101.6 | $101.1 | $0.56 | 47,412.0 | -0.80% |
| Aug 28, 2026 | $102.2 | $101.4 | $0.785 | 45,989.0 | +1.04% |
| Aug 27, 2026 | $101.6 | $101.0 | $0.67 | 74,417.0 | -1.34% |
| Aug 26, 2026 | $103.2 | $102.3 | $0.88 | 50,304.0 | -0.81% |
| Aug 25, 2026 | $103.3 | $102.9 | $0.43 | 68,607.0 | -0.20% |
| Aug 24, 2026 | $103.6 | $102.9 | $0.6301 | 100,623.0 | +0.70% |
| Aug 21, 2026 | $102.9 | $102.0 | $0.97 | 30,122.0 | +0.83% |
| Aug 20, 2026 | $102.5 | $101.7 | $0.805 | 88,634.0 | -1.68% |
| Aug 19, 2026 | $104.2 | $103.1 | $1.15 | 34,546.0 | +1.65% |
| Aug 18, 2026 | $103.0 | $101.8 | $1.24 | 60,977.0 | -0.04% |
| Aug 17, 2026 | $103.0 | $101.9 | $1.19 | 93,441.0 | -1.46% |
| Aug 14, 2026 | $104.0 | $103.4 | $0.5747 | 52,176.0 | -0.05% |
| Aug 13, 2026 | $103.7 | $102.9 | $0.85 | 79,259.0 | +0.67% |
| Aug 12, 2026 | $103.0 | $102.5 | $0.59 | 126,956.0 | -0.77% |
| Aug 11, 2026 | $104.1 | $103.5 | $0.61 | 79,573.0 | -0.37% |
| Aug 10, 2026 | $104.0 | $103.2 | $0.82 | 143,877.0 | +0.08% |
| Aug 07, 2026 | $104.1 | $102.5 | $1.59 | 66,129.0 | +1.24% |
| Aug 06, 2026 | $103.3 | $102.4 | $0.95 | 77,423.0 | -0.33% |
Ishares U S Consumer Discretionary Etf Stock (IYC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares U S Consumer Discretionary Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares U S Consumer Discretionary Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares U S Consumer Discretionary Etf Stock (IYC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $101.6 | $99.77 | $1.85 | 308,922.0 | -0.97% |
| Aug, 2026 | $104.2 | $101.0 | $3.28 | 1,778,037.0 | +0.12% |
| Jul, 2026 | $102.9 | $95.63 | $7.30 | 2,343,295.0 | +0.00% |
| Jun, 2026 | $103.1 | $99.08 | $3.98 | 2,781,264.0 | -1.60% |
| May, 2026 | $104.0 | $99.37 | $4.63 | 2,203,804.0 | -0.14% |
| Apr, 2026 | $105.7 | $95.51 | $10.19 | 1,478,573.0 | +6.15% |
| Mar, 2026 | $103.0 | $93.99 | $9.04 | 4,950,744.0 | -6.06% |
| Feb, 2026 | $105.0 | $99.60 | $5.42 | 4,444,410.0 | -0.64% |
| Jan, 2026 | $107.4 | $102.3 | $5.10 | 3,432,255.0 | +0.68% |
Ishares U S Consumer Discretionary Etf Stock (IYC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $105.4 | $102.0 | $3.42 | 2,810,492.0 | +1.10% |
| Nov, 2025 | $103.9 | $96.94 | $6.99 | 5,324,827.0 | -0.52% |
| Oct, 2025 | $105.1 | $100.7 | $4.34 | 5,403,097.0 | -1.53% |
| Sep, 2025 | $106.4 | $102.1 | $4.36 | 3,431,338.0 | +1.30% |
| Aug, 2025 | $104.3 | $97.50 | $6.82 | 2,925,513.0 | +3.47% |
| Jul, 2025 | $102.0 | $98.89 | $3.13 | 2,092,415.0 | +0.34% |
| Jun, 2025 | $99.89 | $95.35 | $4.54 | 2,479,883.0 | +3.06% |
| May, 2025 | $98.35 | $89.79 | $8.56 | 1,993,167.0 | +7.95% |
| Apr, 2025 | $90.99 | $77.66 | $13.33 | 3,823,179.0 | +1.40% |
| Mar, 2025 | $97.35 | $85.36 | $12.00 | 4,436,969.0 | -8.36% |
| Feb, 2025 | $101.5 | $94.70 | $6.75 | 3,457,180.0 | -4.17% |
| Jan, 2025 | $101.9 | $94.50 | $7.37 | 6,730,857.0 | +4.61% |
Ishares U S Consumer Discretionary Etf Stock (IYC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $101.6 | $96.01 | $5.55 | 5,953,378.0 | -0.93% |
| Nov, 2024 | $97.76 | $87.92 | $9.84 | 1,999,420.0 | +11.99% |
| Oct, 2024 | $89.17 | $85.72 | $3.45 | 1,808,630.0 | -0.81% |
| Sep, 2024 | $88.74 | $81.18 | $7.56 | 3,090,630.0 | +5.05% |
| Aug, 2024 | $84.10 | $74.38 | $9.72 | 2,200,659.0 | +1.92% |
| Jul, 2024 | $85.03 | $79.82 | $5.21 | 4,287,206.0 | +1.05% |
| Jun, 2024 | $82.02 | $78.64 | $3.38 | 724,595.0 | +2.51% |
| May, 2024 | $80.32 | $76.98 | $3.34 | 2,472,528.0 | +2.03% |
| Apr, 2024 | $82.16 | $75.96 | $6.20 | 1,625,931.0 | -5.20% |
| Mar, 2024 | $82.35 | $79.35 | $3.00 | 1,324,688.0 | +1.31% |
| Feb, 2024 | $81.04 | $74.95 | $6.09 | 1,577,451.0 | +8.18% |
| Jan, 2024 | $76.32 | $73.22 | $3.10 | 2,365,047.0 | -1.29% |
0.48%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):