Get the Stockscreener App
100.79
2.15%
-2.21
After Hours:
100.77
-0.02
-0.02%
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 October 10, 2025, is $100.79.
- 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 82.97% to $100.79 now.
- The 52-week high stock price for IYC is $106.42, representing a 5.58% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for IYC is $77.66, indicating a -22.95% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $103.4 | $100.7 | $2.68 | 277,536.0 | -2.15% |
| Oct 09, 2025 | $103.3 | $102.7 | $0.6423 | 118,672.0 | -0.31% |
| Oct 08, 2025 | $103.5 | $102.8 | $0.68 | 262,780.0 | +0.24% |
| Oct 07, 2025 | $104.0 | $103.0 | $1.04 | 129,891.0 | -1.09% |
| Oct 06, 2025 | $104.4 | $103.4 | $0.955 | 70,349.0 | +0.44% |
| Oct 03, 2025 | $104.7 | $103.6 | $1.08 | 71,514.0 | -0.56% |
| Oct 02, 2025 | $104.8 | $104.0 | $0.80 | 243,414.0 | -0.35% |
| Oct 01, 2025 | $105.0 | $104.3 | $0.68 | 1,545,972.0 | -0.10% |
| Sep 30, 2025 | $105.2 | $104.1 | $1.07 | 260,180.0 | -0.64% |
| Sep 29, 2025 | $105.5 | $104.9 | $0.6391 | 58,513.0 | +0.51% |
| Sep 26, 2025 | $104.9 | $103.8 | $1.09 | 290,754.0 | +1.00% |
| Sep 25, 2025 | $104.3 | $103.5 | $0.82 | 115,195.0 | -0.89% |
| Sep 24, 2025 | $105.1 | $104.5 | $0.6514 | 80,692.0 | +0.24% |
| Sep 23, 2025 | $105.5 | $104.5 | $1.00 | 85,771.0 | -0.81% |
| Sep 22, 2025 | $105.9 | $105.4 | $0.53 | 92,919.0 | -0.21% |
| Sep 19, 2025 | $105.9 | $105.5 | $0.41 | 96,908.0 | +0.17% |
| Sep 18, 2025 | $106.2 | $105.4 | $0.77 | 60,812.0 | -0.26% |
| Sep 17, 2025 | $106.4 | $104.9 | $1.56 | 83,550.0 | -0.02% |
| Sep 16, 2025 | $106.0 | $105.5 | $0.4885 | 76,644.0 | -0.08% |
| Sep 15, 2025 | $106.3 | $105.6 | $0.7199 | 216,108.0 | +0.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $105.0 | $100.7 | $4.25 | 2,997,664.0 | -3.83% |
| 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% |
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% |
1.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):