Get the Stockscreener App
105.20
0.01%
0.01
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 12, 2025, is $105.20.
- 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 90.98% to $105.20 now.
- The 52-week high stock price for IYC is $105.45, representing a 0.24% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for IYC is $77.66, indicating a -26.18% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ishares U S Consumer Discretionary Etf (IYC) stock in the beginning of 2024 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 12, 2025 | $105.3 | $105.0 | $0.3181 | 47,479.0 | +0.01% |
| Sep 11, 2025 | $105.2 | $104.0 | $1.24 | 91,837.0 | +1.36% |
| Sep 10, 2025 | $104.9 | $103.6 | $1.38 | 66,452.0 | -1.25% |
| Sep 09, 2025 | $105.2 | $104.5 | $0.70 | 96,194.0 | -0.22% |
| Sep 08, 2025 | $105.3 | $104.6 | $0.70 | 546,794.0 | +0.71% |
| Sep 05, 2025 | $105.5 | $104.2 | $1.27 | 74,107.0 | -0.16% |
| Sep 04, 2025 | $104.8 | $103.7 | $1.05 | 83,903.0 | +1.39% |
| Sep 03, 2025 | $103.6 | $103.0 | $0.61 | 219,421.0 | +0.39% |
| Sep 02, 2025 | $103.0 | $102.1 | $0.905 | 687,105.0 | -0.52% |
| Aug 29, 2025 | $104.1 | $103.1 | $1.00 | 61,752.0 | -0.74% |
| Aug 28, 2025 | $104.3 | $103.6 | $0.68 | 339,802.0 | +0.16% |
| Aug 27, 2025 | $104.2 | $103.7 | $0.54 | 41,535.0 | +0.19% |
| Aug 26, 2025 | $103.9 | $103.4 | $0.4878 | 242,521.0 | +0.30% |
| Aug 25, 2025 | $104.0 | $103.5 | $0.50 | 208,175.0 | -0.38% |
| Aug 22, 2025 | $104.0 | $102.0 | $1.99 | 49,488.0 | +2.29% |
| Aug 21, 2025 | $101.8 | $101.1 | $0.731 | 42,502.0 | -0.77% |
| Aug 20, 2025 | $103.2 | $101.8 | $1.37 | 38,734.0 | -0.67% |
| Aug 19, 2025 | $103.8 | $102.9 | $0.88 | 64,070.0 | -0.08% |
| Aug 18, 2025 | $103.3 | $102.5 | $0.8435 | 26,807.0 | +0.43% |
| Aug 15, 2025 | $103.2 | $102.5 | $0.65 | 38,344.0 | -0.07% |
| Aug 14, 2025 | $103.0 | $102.3 | $0.70 | 28,176.0 | -0.10% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $105.5 | $102.1 | $3.39 | 1,960,771.0 | +1.69% |
| 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% |
Ishares U S Consumer Discretionary Etf Stock (IYC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $76.83 | $71.10 | $5.73 | 1,203,730.0 | +6.31% |
| Nov, 2023 | $72.06 | $64.34 | $7.72 | 3,175,981.0 | +10.27% |
| Oct, 2023 | $67.81 | $62.95 | $4.86 | 1,780,335.0 | -3.47% |
| Sep, 2023 | $71.71 | $65.64 | $6.07 | 3,076,668.0 | -5.65% |
| Aug, 2023 | $72.72 | $67.91 | $4.82 | 1,660,622.0 | -2.85% |
| Jul, 2023 | $73.97 | $70.23 | $3.74 | 3,033,904.0 | +2.63% |
| Jun, 2023 | $71.24 | $64.09 | $7.15 | 1,475,770.0 | +10.23% |
| May, 2023 | $65.82 | $62.61 | $3.21 | 861,801.0 | +0.25% |
| Apr, 2023 | $64.76 | $62.46 | $2.30 | 1,470,498.0 | -0.45% |
| Mar, 2023 | $64.69 | $59.20 | $5.49 | 1,175,930.0 | +2.18% |
| Feb, 2023 | $68.38 | $62.32 | $6.06 | 2,412,372.0 | -2.66% |
| Jan, 2023 | $65.14 | $56.23 | $8.91 | 1,382,915.0 | +14.19% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):