iShares US Consumer Discretionary ETF (IYC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.2 | -6.64808063478 | 93.26 | 94.62 | 86.915 | 493571 | 88.73065826 | SP |
| 4 | -11.87 | -11.9983826948 | 98.93 | 101.45 | 86.915 | 252604 | 92.18433903 | SP |
| 12 | -13.66 | -13.5623510723 | 100.72 | 101.87 | 86.915 | 280056 | 96.23763502 | SP |
| 26 | 3.23 | 3.853035906 | 83.83 | 101.87 | 83.56 | 197106 | 95.39788702 | SP |
| 52 | 6.83 | 8.51302505297 | 80.23 | 101.87 | 74.92 | 152034 | 89.98250133 | SP |
| 156 | 18.18 | 26.393728223 | 68.88 | 101.87 | 55.085 | 117316 | 76.37993149 | SP |
| 260 | -90.78 | -51.0458839406 | 177.84 | 277.42 | 55.085 | 114982 | 84.33087532 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 87.68 | -0.8 | -0.90 | 88.24 | 89.07 | 86.915 | 998173 |
| 1741645800 | 88.48 | -2.97 | -3.25 | 90.11 | 90.27 | 87.69 | 1091446 |
| 1741390200 | 91.45 | -0.53 | -0.58 | 91.39 | 91.77 | 89.1616 | 166822 |
| 1741303800 | 91.98 | -2.57 | -2.72 | 93.23 | 93.93 | 91.77 | 140705 |
| 1741217400 | 94.55 | 1.31 | 1.40 | 93.26 | 94.62 | 92.9 | 70708 |
| 1741131000 | 93.24 | -1.55 | -1.64 | 93.35 | 94.65 | 91.91 | 821777 |
| 1741044600 | 94.79 | -1.59 | -1.65 | 96.98 | 97.3518 | 93.95 | 143247 |
| 1740785400 | 96.38 | 1.54 | 1.62 | 94.83 | 96.425 | 94.7 | 56252 |
| 1740699000 | 94.84 | -1.36 | -1.41 | 96.44 | 96.785 | 94.84 | 157822 |
| 1740612600 | 96.2 | -0.31 | -0.32 | 97.06 | 97.57 | 96.1 | 63809 |
| 1740526200 | 96.51 | -0.15 | -0.16 | 96.55 | 96.85 | 95.3 | 192509 |
| 1740439800 | 96.66 | -0.19 | -0.20 | 97.23 | 97.279 | 96 | 144223 |
| 1740180600 | 96.85 | -2.56 | -2.58 | 99.55 | 99.55 | 96.590682 | 364341 |
| 1740094200 | 99.41 | -1.32 | -1.31 | 100.08 | 100.08 | 98.76 | 56327 |
| 1740007800 | 100.73 | 0.05 | 0.05 | 100.48 | 100.7535 | 100.19 | 44622 |
| 1739921400 | 100.68 | -0.3 | -0.30 | 101.01 | 101.01 | 100.17 | 49959 |
| 1739575800 | 100.98 | 0.03 | 0.03 | 101.45 | 101.45 | 100.7001 | 63917 |
| 1739489400 | 100.95 | 1.01 | 1.01 | 100.11 | 101 | 99.97 | 76863 |
| 1739403000 | 99.94 | 0.2 | 0.20 | 98.93 | 100.17 | 98.93 | 95958 |
| 1739316600 | 99.7396 | -0.86 | -0.86 | 99.95 | 100.12 | 99.4 | 111982 |
| 1739230200 | 100.6 | 0.71 | 0.71 | 100.4 | 100.81 | 100.06 | 69174 |
| 1738971000 | 99.89 | -1.31 | -1.29 | 100.92 | 101.25 | 99.79 | 67901 |
| 1738884600 | 101.2 | 0.56 | 0.56 | 100.97 | 101.2 | 100.58 | 61887 |
| 1738798200 | 100.64 | -0.5 | -0.49 | 100.66 | 100.77 | 100.08 | 48825 |
| 1738711800 | 101.14 | 1.26 | 1.26 | 100.16 | 101.15 | 99.99 | 92724 |
| 1738625400 | 99.88 | -0.69 | -0.69 | 98.54 | 100.309 | 98.3 | 1617639 |
| 1738366200 | 100.57 | -0.52 | -0.51 | 101.23 | 101.87 | 100.37 | 107390 |
| 1738279800 | 101.09 | 0.82 | 0.82 | 101.11 | 101.56 | 100.65 | 120796 |
| 1738193400 | 100.27 | -0.03 | -0.03 | 100.42 | 100.6999 | 99.95 | 78111 |
| 1738107000 | 100.3 | 0.06 | 0.06 | 99.88 | 100.5665 | 99.625 | 49441 |
| 1738020600 | 100.24 | 0.85 | 0.86 | 98.15 | 100.24 | 98.15 | 620903 |
| 1737761400 | 99.39 | 0.33 | 0.33 | 99.72 | 99.77 | 99.16 | 61331 |
| 1737675000 | 99.06 | 0 | 0.00 | 99.06 | 99.06 | 99.06 | 0 |
| 1737588600 | 99.06 | 0.04 | 0.04 | 99.61 | 99.61 | 98.9 | 119774 |
| 1737502200 | 99.02 | 1.06 | 1.08 | 98.76 | 99.02 | 98.18 | 1081027 |
| 1737156600 | 97.96 | 1.1 | 1.14 | 97.96 | 98.3399 | 97.82 | 125462 |
| 1737070200 | 96.86 | -0.22 | -0.23 | 97.02 | 97.21 | 96.54 | 99719 |
| 1736983800 | 97.08 | 1.67 | 1.75 | 97.17 | 97.4099 | 96.5241 | 127317 |
| 1736897400 | 95.41 | -0.14 | -0.15 | 96.38 | 96.6 | 94.95 | 363955 |
| 1736811000 | 95.55 | 0.09 | 0.09 | 94.63 | 95.55 | 94.5 | 694405 |
| 1736551800 | 95.46 | -0.72 | -0.75 | 95.79 | 96.07 | 94.95 | 245203 |
| 1736379000 | 96.18 | 0.05 | 0.05 | 95.9809 | 96.45 | 95.43 | 240033 |
| 1736292600 | 96.13 | -1.3 | -1.33 | 97.68 | 97.755 | 95.78 | 372159 |
| 1736206200 | 97.43 | 0.6 | 0.62 | 97.78 | 97.98 | 97.08 | 351645 |
| 1735947000 | 96.83 | 1.34 | 1.40 | 96.06 | 96.93 | 95.63 | 381886 |
| 1735860600 | 95.49 | -0.65 | -0.68 | 96.46 | 96.87 | 94.9602 | 723259 |
| 1735687800 | 96.14 | -0.64 | -0.66 | 97.1 | 97.2699 | 96.08 | 114788 |
| 1735601400 | 96.78 | -1.24 | -1.27 | 96.71 | 97.2774 | 96.01 | 258894 |
| 1735342200 | 98.02 | -1.42 | -1.43 | 98.71 | 98.71 | 97.53 | 182432 |
| 1735255800 | 99.44 | -0.19 | -0.19 | 99.29 | 99.7 | 99.02 | 839137 |
| 1735077840 | 99.63 | 1.77 | 1.81 | 98.24 | 99.63 | 98.21 | 56008 |
| 1734996600 | 97.86 | -0.08 | -0.08 | 97.8 | 97.97 | 96.8546 | 76674 |
| 1734737400 | 97.94 | 0.56 | 0.58 | 96.6 | 98.978 | 96.58 | 440641 |
| 1734651000 | 97.38 | -0.09 | -0.09 | 98.52 | 98.69 | 97.18 | 188241 |
| 1734564600 | 97.47 | -3.7 | -3.66 | 100.72 | 101.44 | 97.32 | 132763 |
| 1734478200 | 101.17 | -0.08 | -0.08 | 101.29 | 101.35 | 100.81 | 463241 |
| 1734391800 | 101.25 | 0.65 | 0.65 | 100.89 | 101.565 | 100.89 | 136729 |
| 1734132600 | 100.6 | -0.12 | -0.12 | 100.55 | 100.8469 | 100.25 | 82580 |
| 1734046200 | 100.72 | -0.56 | -0.55 | 101.36 | 101.42 | 100.69 | 209160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
