Get the Stockscreener App
92.60
0.25%
0.23
After Hours:
92.57
-0.03
-0.03%
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 May 09, 2025, is $92.60.
- 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 68.10% to $92.60 now.
- The 52-week high stock price for IYC is $101.87, representing a 10.01% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for IYC is $74.38, indicating a -19.68% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $93.01 | $92.30 | $0.71 | 167,481.0 | +0.25% |
| May 08, 2025 | $93.18 | $91.67 | $1.51 | 216,975.0 | +0.85% |
| May 07, 2025 | $91.88 | $90.95 | $0.93 | 46,280.0 | +1.16% |
| May 06, 2025 | $91.19 | $90.13 | $1.06 | 101,223.0 | -0.54% |
| May 05, 2025 | $91.55 | $90.62 | $0.93 | 106,264.0 | -0.61% |
| May 02, 2025 | $91.91 | $90.84 | $1.07 | 107,845.0 | +1.80% |
| May 01, 2025 | $90.91 | $89.79 | $1.12 | 98,020.0 | +0.46% |
| Apr 30, 2025 | $89.80 | $87.37 | $2.43 | 26,815.0 | -0.33% |
| Apr 29, 2025 | $90.00 | $88.60 | $1.41 | 46,321.0 | +0.65% |
| Apr 28, 2025 | $90.02 | $88.25 | $1.77 | 57,343.0 | +0.02% |
| Apr 25, 2025 | $89.29 | $88.03 | $1.27 | 51,399.0 | +1.11% |
| Apr 24, 2025 | $88.39 | $86.44 | $1.95 | 55,933.0 | +2.02% |
| Apr 23, 2025 | $88.39 | $86.29 | $2.10 | 70,766.0 | +1.63% |
| Apr 22, 2025 | $85.79 | $83.66 | $2.13 | 66,529.0 | +3.08% |
| Apr 21, 2025 | $83.63 | $81.64 | $1.99 | 93,183.0 | -2.26% |
| Apr 17, 2025 | $84.96 | $83.79 | $1.17 | 67,264.0 | +1.21% |
| Apr 16, 2025 | $85.25 | $82.58 | $2.67 | 183,155.0 | -2.27% |
| Apr 15, 2025 | $86.44 | $85.08 | $1.36 | 154,564.0 | -0.26% |
| Apr 14, 2025 | $86.38 | $84.55 | $1.83 | 225,661.0 | +0.61% |
| Apr 11, 2025 | $85.28 | $82.84 | $2.43 | 129,115.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $93.18 | $89.79 | $3.39 | 1,011,569.0 | +3.39% |
| 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% |
0.17%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):