Get the Stockscreener App
102.45
0.54%
-0.68
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 02, 2026, is $102.45.
- 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 85.99% to $102.45 now.
- The 52-week high stock price for IYC is $106.42, representing a 3.87% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for IYC is $77.66, indicating a -24.20% 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 02, 2026 | $103.4 | $102.4 | $0.99 | 77,945.0 | -0.68% |
| 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% |
| Dec 23, 2025 | $104.5 | $104.1 | $0.4441 | 89,629.0 | -0.25% |
| Dec 22, 2025 | $104.9 | $104.5 | $0.37 | 121,617.0 | +0.36% |
| Dec 19, 2025 | $104.5 | $104.2 | $0.37 | 251,201.0 | -0.24% |
| Dec 18, 2025 | $105.4 | $104.3 | $1.13 | 148,521.0 | +0.78% |
| Dec 17, 2025 | $104.9 | $103.6 | $1.28 | 82,362.0 | -0.64% |
| Dec 16, 2025 | $104.5 | $103.8 | $0.79 | 186,772.0 | -0.17% |
| Dec 15, 2025 | $105.2 | $104.3 | $0.985 | 399,560.0 | +0.02% |
| Dec 12, 2025 | $105.1 | $104.0 | $1.05 | 144,693.0 | +0.19% |
| Dec 11, 2025 | $104.3 | $103.5 | $0.88 | 107,413.0 | +0.72% |
| Dec 10, 2025 | $103.9 | $102.7 | $1.20 | 286,620.0 | +0.84% |
| Dec 09, 2025 | $103.0 | $102.3 | $0.61 | 149,686.0 | -0.05% |
| Dec 08, 2025 | $103.5 | $102.4 | $1.03 | 121,740.0 | -0.89% |
| Dec 05, 2025 | $104.1 | $103.0 | $1.06 | 95,808.0 | +0.50% |
| Dec 04, 2025 | $103.5 | $102.6 | $0.9499 | 100,594.0 | -0.29% |
| Dec 03, 2025 | $103.6 | $102.7 | $0.95 | 110,888.0 | +0.64% |
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 | $103.4 | $102.4 | $0.99 | 77,945.0 | -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% |
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):