iShares US Consumer Discretionary ETF (IYC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -2.43223620523 | 82.64 | 83.22 | 79.82 | 151549 | 82.05948493 | SP |
| 4 | -1.28 | -1.56269075815 | 81.91 | 85.03 | 79.82 | 215682 | 82.37562256 | SP |
| 12 | 1.45 | 1.83127052286 | 79.18 | 85.03 | 77.99 | 103851 | 81.53973668 | SP |
| 26 | 5.57 | 7.4207300826 | 75.06 | 85.03 | 74.75 | 97066 | 79.92341342 | SP |
| 52 | 8.96 | 12.5017441049 | 71.67 | 85.03 | 62.95 | 101123 | 74.7942261 | SP |
| 156 | 1.42 | 1.79270294155 | 79.21 | 87.5072 | 55.085 | 120086 | 71.5663395 | SP |
| 260 | -142.96 | -63.9384587862 | 223.59 | 277.42 | 55.085 | 96695 | 88.45574866 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 80.63 | 0.75 | 0.94 | 80.45 | 80.9499 | 80.27 | 115221 |
| 1721946600 | 79.88 | -0.44 | -0.55 | 80.37 | 81.19 | 79.82 | 55503 |
| 1721860200 | 80.32 | -2.38 | -2.88 | 81.59 | 81.59 | 80.25 | 47201 |
| 1721773800 | 82.7 | -0.28 | -0.34 | 82.92 | 83.22 | 82.65 | 72271 |
| 1721687400 | 82.98 | 0.81 | 0.99 | 82.59 | 83.07 | 82.33 | 114047 |
| 1721428200 | 82.17 | -0.52 | -0.63 | 82.64 | 82.8 | 81.95 | 468721 |
| 1721341800 | 82.69 | -0.93 | -1.11 | 83.83 | 84.17 | 82.47 | 79065 |
| 1721255400 | 83.62 | -1.32 | -1.55 | 84.23 | 84.38 | 83.55 | 352642 |
| 1721169000 | 84.94 | 1.41 | 1.69 | 83.96 | 85.03 | 83.96 | 132725 |
| 1721082600 | 83.53 | -0.17 | -0.20 | 83.92 | 84.36 | 83.38 | 336832 |
| 1720823400 | 83.7 | 0.65 | 0.78 | 83.01 | 84.3 | 83.01 | 55549 |
| 1720737000 | 83.05 | -0.31 | -0.37 | 83.75 | 83.965 | 82.76 | 126671 |
| 1720650600 | 83.36 | 0.27 | 0.32 | 83.21 | 83.39 | 82.69 | 91434 |
| 1720564200 | 83.09 | 0.04 | 0.05 | 82.97 | 83.6 | 82.97 | 57024 |
| 1720477800 | 83.05 | -0.01 | -0.01 | 83.4 | 83.4 | 82.86 | 496372 |
| 1720218600 | 83.06 | 0.59 | 0.72 | 82.77 | 83.09 | 82.4786 | 146374 |
| 1720040640 | 82.47 | 0.35 | 0.43 | 82.28 | 82.67 | 82.28 | 110330 |
| 1719959400 | 82.12 | 1.08 | 1.33 | 81.24 | 82.15 | 81.24 | 94173 |
| 1719873000 | 81.04 | -0.24 | -0.30 | 81.21 | 81.5 | 80.77 | 1177872 |
| 1719613800 | 81.28 | -0.63 | -0.77 | 81.91 | 82.02 | 80.89 | 83160 |
| 1719527400 | 81.91 | 0.27 | 0.33 | 81.78 | 81.98 | 81.56 | 20586 |
| 1719441000 | 81.64 | 0.75 | 0.93 | 80.61 | 81.76 | 80.61 | 20830 |
| 1719354600 | 80.89 | -0.34 | -0.42 | 81.37 | 81.37 | 80.6601 | 14957 |
| 1719268200 | 81.23 | -0.21 | -0.26 | 81.5 | 81.85 | 81.21 | 17346 |
| 1719009000 | 81.44 | 0.49 | 0.61 | 81.1 | 81.47 | 80.92 | 15296 |
| 1718922600 | 80.95 | 0.07 | 0.09 | 80.72 | 81.105 | 80.62 | 32042 |
| 1718749800 | 80.88 | -0.23 | -0.28 | 81 | 81.0995 | 80.76 | 43577 |
| 1718663400 | 81.11 | 1.23 | 1.54 | 79.73 | 81.22 | 79.73 | 17774 |
| 1718404200 | 79.88 | -0.42 | -0.52 | 79.94 | 80.02 | 79.43 | 37159 |
| 1718317800 | 80.3 | -0.25 | -0.31 | 80.81 | 80.81 | 80.0224 | 19989 |
| 1718231400 | 80.55 | 0.75 | 0.94 | 80.57 | 81.0002 | 80.39 | 26701 |
| 1718145000 | 79.8 | -0.3 | -0.37 | 79.91 | 79.91 | 79.25 | 26521 |
| 1718058600 | 80.1 | 0.22 | 0.28 | 79.58 | 80.19 | 79.58 | 41038 |
| 1717799400 | 79.88 | -0.44 | -0.55 | 80.03 | 80.3868 | 79.79 | 82262 |
| 1717713000 | 80.32 | 0.42 | 0.53 | 79.9 | 80.45 | 79.9 | 30421 |
| 1717626600 | 79.9 | 0.5 | 0.63 | 79.5 | 79.94 | 78.99 | 28961 |
| 1717540200 | 79.4 | 0.1 | 0.13 | 78.95 | 79.6298 | 78.95 | 38360 |
| 1717453800 | 79.3 | 0.01 | 0.01 | 79.59 | 79.62 | 78.64 | 114815 |
| 1717194600 | 79.29 | 0.56 | 0.71 | 78.74 | 79.29 | 78.07 | 458328 |
| 1717108200 | 78.73 | 0.43 | 0.55 | 78.39 | 78.86 | 78.39 | 26604 |
| 1717021800 | 78.3 | -0.47 | -0.60 | 78.23 | 78.58 | 78.06 | 30528 |
| 1716935400 | 78.77 | -0.22 | -0.28 | 78.76 | 78.95 | 78.495 | 38083 |
| 1716589800 | 78.99 | 0.87 | 1.11 | 78.53 | 79.19 | 78.53 | 17090 |
| 1716503400 | 78.12 | -1.17 | -1.48 | 79.36 | 79.36 | 77.99 | 30503 |
| 1716417000 | 79.29 | -0.69 | -0.86 | 79.71 | 79.89 | 79.03 | 61049 |
| 1716330600 | 79.98 | 0.28 | 0.35 | 79.61 | 79.98 | 79.43 | 36661 |
| 1716244200 | 79.7 | -0.3 | -0.38 | 79.8 | 80.04 | 79.45 | 52039 |
| 1715985000 | 80 | 0.21 | 0.26 | 79.74 | 80 | 79.71 | 21851 |
| 1715898600 | 79.79 | -0.09 | -0.11 | 79.9 | 80.32 | 79.79 | 66894 |
| 1715812200 | 79.88 | 0.04 | 0.05 | 80.09 | 80.09 | 79.53 | 37854 |
| 1715725800 | 79.8375 | 0.32 | 0.40 | 79.6 | 79.93 | 79.37 | 39537 |
| 1715639400 | 79.52 | -0.09 | -0.11 | 79.98 | 80.0561 | 79.36 | 105559 |
| 1715380200 | 79.61 | -0.22 | -0.28 | 79.89 | 80.1 | 79.39 | 29711 |
| 1715293800 | 79.83 | 0.68 | 0.86 | 79.12 | 79.885 | 79.06 | 31022 |
| 1715207400 | 79.15 | -0.5 | -0.63 | 78.79 | 79.31 | 78.79 | 18826 |
| 1715121000 | 79.65 | -0.41 | -0.51 | 79.98 | 80.01 | 79.52 | 27778 |
| 1715034600 | 80.06 | 0.97 | 1.23 | 79.55 | 80.07 | 79.52 | 20359 |
| 1714775400 | 79.09 | 0.67 | 0.85 | 79.18 | 79.68 | 78.89 | 42604 |
| 1714689000 | 78.42 | 1.06 | 1.37 | 77.95 | 78.54 | 77.51 | 170127 |
| 1714602600 | 77.36 | -0.35 | -0.45 | 77.53 | 78.64 | 76.98 | 1107386 |
| 1714516200 | 77.71 | -1.64 | -2.07 | 78.77 | 78.9 | 77.67 | 44783 |
| 1714429800 | 79.35 | 0.99 | 1.26 | 79.21 | 79.42 | 78.91 | 87839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
