Get the Stockscreener App
105.48
0.15%
0.16
After Hours:
105.45
-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 January 22, 2026, is $105.48.
- 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 91.49% to $105.48 now.
- The 52-week high stock price for IYC is $107.36, representing a 1.78% increase from the current share price, occurred on January 12, 2026.
- The 52-week low stock price for IYC is $77.66, indicating a -26.37% 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 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 |
|---|---|---|---|---|---|
| Jan 22, 2026 | $106.0 | $105.2 | $0.81 | 164,376.0 | +0.15% |
| Jan 21, 2026 | $105.6 | $103.8 | $1.79 | 194,721.0 | +1.44% |
| Jan 20, 2026 | $104.9 | $103.6 | $1.32 | 91,845.0 | -2.05% |
| Jan 16, 2026 | $106.3 | $105.7 | $0.59 | 70,097.0 | -0.32% |
| Jan 15, 2026 | $106.7 | $106.1 | $0.62 | 862,443.0 | +0.29% |
| Jan 14, 2026 | $106.9 | $105.5 | $1.40 | 60,154.0 | -1.07% |
| Jan 13, 2026 | $107.3 | $106.7 | $0.57 | 145,570.0 | +0.15% |
| Jan 12, 2026 | $107.4 | $106.3 | $1.02 | 118,450.0 | +0.06% |
| Jan 09, 2026 | $107.0 | $105.4 | $1.57 | 136,667.0 | +0.83% |
| Jan 08, 2026 | $106.3 | $104.3 | $2.00 | 172,385.0 | +1.49% |
| Jan 07, 2026 | $105.4 | $104.5 | $0.875 | 180,494.0 | -0.38% |
| Jan 06, 2026 | $105.1 | $103.6 | $1.48 | 556,509.0 | +0.91% |
| Jan 05, 2026 | $104.7 | $102.8 | $1.89 | 196,009.0 | +1.25% |
| Jan 02, 2026 | $103.4 | $102.3 | $1.12 | 179,109.0 | -0.43% |
| Dec 31, 2025 | $103.7 | $103.1 | $0.587 | 83,223.0 | -0.64% |
| Dec 30, 2025 | $104.0 | $103.8 | $0.28 | 54,384.0 | -0.33% |
| Dec 29, 2025 | $104.4 | $103.9 | $0.48 | 81,787.0 | -0.58% |
| Dec 26, 2025 | $104.9 | $104.6 | $0.3042 | 70,941.0 | -0.10% |
| Dec 24, 2025 | $104.9 | $104.2 | $0.66 | 66,242.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $107.4 | $102.3 | $5.10 | 3,293,205.0 | +2.28% |
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% |
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):