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 | -0.11 | -0.135802469136 | 81 | 81.85 | 80.62 | 27065 | 81.03591764 | SP |
| 4 | 2.13 | 2.70441848654 | 78.76 | 81.85 | 78.06 | 59253 | 79.62919193 | SP |
| 12 | 0.36 | 0.447038370793 | 80.53 | 81.85 | 75.96 | 78252 | 78.55360014 | SP |
| 26 | 4.86 | 6.39221359989 | 76.03 | 82.35 | 73.22 | 81518 | 77.84096601 | SP |
| 52 | 11.77 | 17.0283564815 | 69.12 | 82.35 | 62.95 | 95518 | 73.1410629 | SP |
| 156 | 3.45 | 4.45506198347 | 77.44 | 87.5072 | 55.085 | 118060 | 71.23491633 | SP |
| 260 | -136.45 | -62.7818165087 | 217.34 | 277.42 | 55.085 | 94201 | 89.78999467 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 80.35 | 26888 |
| 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 | 82469 |
| 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 | 33589 |
| 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 |
| 1714170600 | 78.36 | 0.53 | 0.68 | 78.02 | 78.72 | 77.885 | 27622 |
| 1714084200 | 77.83 | 0 | 0.00 | 76.78 | 77.93 | 76.63 | 32211 |
| 1713997800 | 77.83 | 0.24 | 0.31 | 78.19 | 78.28 | 77.35 | 85063 |
| 1713911400 | 77.59 | 0.95 | 1.24 | 77.1 | 77.77 | 76.89 | 49474 |
| 1713825000 | 76.64 | 0.37 | 0.49 | 76.52 | 77.03 | 75.98 | 62749 |
| 1713565800 | 76.27 | -0.8 | -1.04 | 76.74 | 76.96 | 75.96 | 291481 |
| 1713479400 | 77.07 | -0.34 | -0.44 | 77.53 | 77.95 | 76.88 | 35954 |
| 1713393000 | 77.41 | -0.34 | -0.44 | 78.24 | 78.24 | 77.21 | 172969 |
| 1713306600 | 77.75 | -0.23 | -0.29 | 77.9 | 78.16 | 77.36 | 52111 |
| 1713220200 | 77.98 | -1.21 | -1.53 | 79.73 | 79.73 | 77.9 | 100561 |
| 1712961000 | 79.19 | -1.27 | -1.58 | 80.11 | 80.11 | 78.9885 | 61592 |
| 1712874600 | 80.46 | 0.57 | 0.71 | 80.25 | 80.6999 | 79.594 | 79754 |
| 1712788200 | 79.89 | -0.9 | -1.11 | 79.47 | 80.1 | 79.47 | 45320 |
| 1712701800 | 80.79 | 0.27 | 0.34 | 80.77 | 80.82 | 80.14 | 33092 |
| 1712615400 | 80.52 | 0.33 | 0.41 | 80.53 | 80.73 | 80.46 | 26422 |
| 1712356200 | 80.19 | 0.63 | 0.79 | 79.63 | 80.51 | 79.63 | 43747 |
| 1712269800 | 79.56 | -0.99 | -1.23 | 81.1 | 81.3 | 79.54 | 42968 |
| 1712183400 | 80.55 | 0.01 | 0.01 | 80.17 | 80.8105 | 80.17 | 46619 |
| 1712097000 | 80.54 | -0.99 | -1.21 | 80.53 | 80.55 | 80.16 | 80969 |
| 1712010600 | 81.53 | -0.44 | -0.54 | 82.16 | 82.16 | 81.32 | 108668 |
| 1711665000 | 81.97 | -0.06 | -0.07 | 82.15 | 82.28 | 81.97 | 24433 |
| 1711578600 | 82.03 | 0.76 | 0.94 | 81.88 | 82.05 | 81.5 | 35868 |
| 1711492200 | 81.27 | 0.05 | 0.06 | 81.69 | 81.8 | 81.26 | 50808 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
