iShares US Consumer Discretionary ETF

IYC
🏛️ usa →
104.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:33 105.46 105.46 105.46 105.46 1.1K
09:36 105.46 105.46 105.44 105.44 1.4K
09:39 105.40 105.42 105.40 105.42 0.8K
09:40 105.38 105.38 105.38 105.38 1.0K
09:44 105.38 105.38 105.38 105.38 0.1K
09:45 105.33 105.37 105.33 105.33 0.7K
09:50 105.32 105.32 105.32 105.32 0.1K
09:53 105.37 105.37 105.31 105.31 0.9K
09:54 105.27 105.27 105.27 105.27 0.1K
09:55 105.25 105.25 105.25 105.25 0.3K
09:56 105.23 105.25 105.23 105.25 1.0K
09:59 105.30 105.30 105.30 105.30 0.5K
10:00 105.26 105.26 105.26 105.26 1.0K
10:02 105.26 105.26 105.26 105.26 0.3K
10:03 105.20 105.20 105.20 105.20 0.1K
10:04 105.21 105.21 105.21 105.21 0.1K
10:05 105.24 105.24 105.24 105.24 0.3K
10:09 105.27 105.27 105.27 105.27 0.1K
10:11 105.30 105.30 105.27 105.27 0.9K
10:14 105.21 105.21 105.21 105.21 0.3K
10:17 105.13 105.13 105.13 105.13 0.3K
10:21 105.11 105.11 105.11 105.11 0.4K
10:22 105.05 105.05 105.05 105.05 0.3K
10:23 105.02 105.02 105.02 105.02 0.7K
10:27 104.92 104.92 104.92 104.92 0.1K
10:29 104.97 104.97 104.97 104.97 0.3K
10:30 104.97 104.97 104.97 104.97 0.3K
10:32 104.98 104.98 104.95 104.96 23.6K
10:33 104.96 104.96 104.96 104.96 1.5K
10:34 104.97 104.97 104.97 104.97 1.7K
10:37 104.98 104.98 104.98 104.98 0.3K
10:38 104.96 104.96 104.96 104.96 0.2K
10:40 104.94 104.94 104.94 104.94 1.0K
10:46 105.02 105.02 105.02 105.02 1.1K
10:50 105.03 105.03 105.03 105.03 0.1K
10:52 105.04 105.04 105.04 105.04 0.5K
10:58 105.06 105.06 105.06 105.06 0.1K
11:01 105.03 105.03 105.03 105.03 0.3K
11:05 105.02 105.02 105.02 105.02 0.1K
11:07 105.00 105.00 105.00 105.00 0.2K
11:10 105.02 105.02 105.02 105.02 0.3K
11:17 105.08 105.08 105.08 105.08 0.5K
11:18 105.06 105.06 105.06 105.06 0.3K
11:20 105.08 105.08 105.08 105.08 0.2K
11:23 105.08 105.08 105.08 105.08 0.1K
11:25 105.06 105.06 105.06 105.06 0.6K
11:32 104.99 104.99 104.99 104.99 0.6K
11:37 104.93 104.93 104.93 104.93 1.0K
11:51 104.92 104.92 104.92 104.92 0.5K
11:55 104.91 104.91 104.91 104.91 0.4K
12:03 104.89 104.89 104.89 104.89 0.4K
12:07 104.87 104.87 104.87 104.87 0.2K
12:08 104.85 104.85 104.85 104.85 0.1K
12:10 104.86 104.86 104.86 104.86 0.1K
12:11 104.87 104.87 104.87 104.87 0.8K
12:20 104.95 104.95 104.95 104.95 0.4K
12:26 104.94 104.95 104.94 104.95 1.5K
12:29 104.96 104.96 104.96 104.96 0.8K
12:32 104.99 104.99 104.99 104.99 0.3K
12:33 105.00 105.00 105.00 105.00 0.4K
12:35 105.00 105.00 105.00 105.00 1.8K
12:48 105.07 105.07 105.07 105.07 0.1K
12:50 105.07 105.07 105.07 105.07 0.1K
12:52 105.10 105.10 105.10 105.10 0.1K
12:55 105.09 105.09 105.09 105.09 0.2K
12:58 105.07 105.07 105.07 105.07 0.6K
13:06 104.97 104.97 104.97 104.97 0.5K
13:08 104.95 104.95 104.95 104.95 0.7K
13:10 104.96 104.96 104.96 104.96 0.2K
13:12 104.93 104.93 104.93 104.93 0.2K
13:13 104.95 104.95 104.95 104.95 0.7K
13:22 105.00 105.03 105.00 105.03 0.5K
13:31 104.89 104.89 104.89 104.89 0.2K
13:37 104.78 104.78 104.78 104.78 0.3K
13:41 104.68 104.68 104.68 104.68 0.6K
13:44 104.71 104.71 104.71 104.71 0.1K
13:45 104.69 104.69 104.69 104.69 0.3K
13:50 104.81 104.84 104.81 104.84 0.5K
13:53 104.78 104.79 104.78 104.79 0.9K
13:56 104.76 104.76 104.76 104.76 2.6K
14:00 104.71 104.71 104.71 104.71 0.7K
14:14 104.64 104.64 104.64 104.64 0.6K
14:21 104.56 104.56 104.56 104.56 0.4K
14:27 104.66 104.66 104.66 104.66 0.7K
14:36 104.72 104.72 104.72 104.72 0.2K
14:39 104.67 104.67 104.67 104.67 0.4K
14:47 104.71 104.71 104.71 104.71 0.3K
14:48 104.70 104.70 104.70 104.70 0.3K
14:55 104.58 104.58 104.58 104.58 0.6K
14:57 104.55 104.55 104.55 104.55 0.1K
14:59 104.55 104.55 104.55 104.55 0.8K
15:03 104.63 104.63 104.63 104.63 0.3K
15:05 104.62 104.62 104.62 104.62 0.2K
15:07 104.63 104.63 104.63 104.63 1.7K
15:22 104.55 104.55 104.55 104.55 1.6K
15:25 104.57 104.57 104.57 104.57 1.0K
15:35 104.62 104.62 104.59 104.60 2.2K
15:46 104.67 104.67 104.67 104.67 1.0K
15:51 104.66 104.66 104.66 104.66 1.2K
15:53 104.70 104.74 104.70 104.74 2.5K
15:54 104.70 104.72 104.70 104.72 0.9K
15:59 104.55 104.59 104.55 104.58 3.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 104.00 104.94 103.85 104.94 0.3M
2025-09-25 104.25 104.32 103.50 103.90 0.1M
2025-09-24 104.82 105.13 104.48 104.83 0.1M
2025-09-23 105.55 105.55 104.55 104.58 0.1M
2025-09-22 105.44 105.90 105.37 105.43 0.1M
2025-09-19 105.93 105.93 105.52 105.65 0.1M
2025-09-18 106.05 106.16 105.39 105.47 0.1M
2025-09-17 105.75 106.42 104.86 105.75 0.1M
2025-09-16 105.84 105.98 105.49 105.77 0.1M
2025-09-15 105.98 106.30 105.58 105.85 0.2M
2025-09-12 105.15 105.35 105.03 105.20 0.0M
2025-09-11 104.04 105.25 104.01 105.19 0.1M
2025-09-10 104.94 104.94 103.56 103.78 0.1M
2025-09-09 105.05 105.15 104.45 105.09 0.1M
2025-09-08 104.91 105.32 104.62 105.32 0.5M
2025-09-05 105.16 105.45 104.18 104.58 0.1M
2025-09-04 103.72 104.75 103.70 104.75 0.1M
2025-09-03 102.99 103.57 102.96 103.31 0.2M
2025-09-02 102.06 102.97 102.06 102.91 0.7M
2025-08-29 104.14 104.14 103.14 103.45 0.1M
2025-08-28 104.19 104.32 103.64 104.22 0.3M
2025-08-27 103.71 104.25 103.71 104.05 0.0M
2025-08-26 103.51 103.91 103.42 103.85 0.2M
2025-08-25 103.50 104.00 103.50 103.58 0.4M
2025-08-22 101.98 103.98 101.98 103.93 0.0M
2025-08-21 101.79 101.82 101.09 101.60 0.0M
2025-08-20 102.96 103.15 101.78 102.39 0.0M
2025-08-19 103.26 103.81 102.93 103.08 0.1M
2025-08-18 102.46 103.30 102.46 103.16 0.0M
2025-08-15 103.07 103.18 102.53 102.72 0.0M
2025-08-14 102.41 102.99 102.29 102.79 0.0M
2025-08-13 102.13 103.01 102.06 102.89 0.1M
2025-08-12 101.29 101.87 100.96 101.87 0.1M
2025-08-11 100.61 101.05 100.55 100.63 0.1M
2025-08-08 100.76 101.06 100.37 100.44 0.0M
2025-08-07 101.27 101.40 99.96 100.75 0.0M
2025-08-06 99.37 100.85 99.27 100.83 0.2M
2025-08-05 99.41 99.68 98.92 99.18 0.2M
2025-08-04 98.88 99.39 98.67 99.29 0.9M
2025-08-01 98.20 98.54 97.50 98.12 0.1M
2025-07-31 101.02 101.20 99.87 99.98 0.1M
2025-07-30 100.85 100.97 99.98 100.49 0.1M
2025-07-29 101.58 101.58 100.51 100.77 0.1M
2025-07-28 101.70 102.02 101.49 101.70 0.1M
2025-07-25 101.01 101.42 100.94 101.42 0.0M
2025-07-24 101.25 101.64 100.69 100.73 0.1M
2025-07-23 101.85 101.95 101.56 101.83 0.1M
2025-07-22 101.02 101.67 100.92 101.49 0.1M
2025-07-21 100.79 101.28 100.75 100.93 0.0M
2025-07-18 100.69 100.69 100.18 100.56 0.0M
2025-07-17 99.88 100.51 99.88 100.50 0.1M
2025-07-16 100.03 100.03 99.01 99.81 0.1M
2025-07-15 101.14 101.25 99.75 99.76 0.1M
2025-07-14 100.49 101.05 100.40 101.01 0.1M
2025-07-11 100.55 100.69 100.20 100.48 0.1M
2025-07-10 100.25 101.13 100.25 100.82 0.1M
2025-07-09 100.04 100.31 99.77 100.16 0.1M
2025-07-08 100.47 100.47 99.62 99.79 0.1M
2025-07-07 100.09 100.40 99.68 100.22 0.2M
2025-07-03 100.55 100.95 100.55 100.86 0.1M
2025-07-02 100.06 100.37 99.80 100.30 0.1M
2025-07-01 99.07 100.13 98.89 99.90 0.5M
2025-06-30 99.84 99.89 99.24 99.64 1.0M
2025-06-27 98.82 99.67 98.66 99.56 0.1M
2025-06-26 97.60 98.43 97.46 98.37 0.1M
2025-06-25 98.60 98.60 97.21 97.38 0.0M
2025-06-24 98.17 98.59 97.79 98.29 0.1M
2025-06-23 95.88 97.37 95.35 97.34 0.1M
2025-06-20 96.54 96.66 95.44 95.86 0.1M
2025-06-18 95.89 96.48 95.59 95.66 0.1M
2025-06-17 96.36 96.52 95.45 95.64 0.1M
2025-06-16 96.25 97.04 96.25 96.87 0.1M
2025-06-13 95.82 96.75 95.52 95.84 0.0M
2025-06-12 97.08 97.37 96.86 97.02 0.1M
2025-06-11 98.54 98.54 97.23 97.52 0.1M
2025-06-10 97.50 98.11 97.25 98.11 0.0M
2025-06-09 96.93 97.52 96.64 97.38 0.1M
2025-06-06 97.13 97.30 96.73 97.02 0.0M
2025-06-05 97.32 97.82 95.60 96.11 0.1M
2025-06-04 97.41 97.81 97.01 97.37 0.1M
2025-06-03 97.02 97.87 97.02 97.44 0.1M
2025-06-02 96.37 96.95 95.44 96.90 0.4M
2025-05-30 96.21 97.01 95.90 96.68 0.1M
2025-05-29 97.63 97.63 96.11 96.54 0.0M
2025-05-28 97.57 97.72 96.81 96.87 0.0M
2025-05-27 96.50 97.63 96.25 97.58 0.1M
2025-05-23 94.57 95.67 94.57 95.28 0.1M
2025-05-22 95.65 96.59 95.59 96.05 0.1M
2025-05-21 97.06 97.25 95.55 95.89 0.1M
2025-05-20 98.29 98.35 97.37 97.82 0.1M
2025-05-19 96.87 98.28 96.85 98.22 0.0M
2025-05-16 97.57 98.27 97.37 98.25 0.0M
2025-05-15 96.51 97.43 96.26 97.25 0.1M
2025-05-14 97.12 97.57 96.99 97.19 0.2M
2025-05-13 96.44 97.32 96.22 97.01 0.1M
2025-05-12 96.36 96.36 95.09 96.14 0.1M
2025-05-09 92.65 93.01 92.30 92.60 0.2M
2025-05-08 92.37 93.18 91.67 92.37 0.2M
2025-05-07 90.98 91.88 90.95 91.59 0.0M
2025-05-06 90.13 91.20 90.13 90.54 0.1M
2025-05-05 90.62 91.55 90.62 91.03 0.1M
2025-05-02 90.84 91.91 90.84 91.59 0.1M
2025-05-01 90.00 90.91 89.79 89.97 0.1M
2025-04-30 88.04 89.80 87.37 89.56 0.0M
2025-04-29 88.60 90.01 88.60 89.86 0.0M
2025-04-28 89.37 90.02 88.25 89.28 0.1M
2025-04-25 88.18 89.29 88.03 89.26 0.1M
2025-04-24 86.51 88.39 86.44 88.28 0.1M
2025-04-23 87.73 88.39 86.29 86.53 0.1M
2025-04-22 83.66 85.79 83.66 85.14 0.1M
2025-04-21 83.63 83.63 81.64 82.60 0.1M
2025-04-17 83.90 84.96 83.79 84.51 0.1M
2025-04-16 84.73 85.25 82.58 83.50 0.2M
2025-04-15 85.73 86.44 85.08 85.44 0.2M
2025-04-14 86.38 86.38 84.55 85.66 0.2M
2025-04-11 84.02 85.28 82.84 85.14 0.1M
2025-04-10 85.31 85.49 81.96 84.40 0.2M
2025-04-09 78.90 87.61 78.90 87.14 0.3M
2025-04-08 83.80 84.21 78.21 79.19 0.2M
2025-04-07 78.35 83.92 77.66 80.89 0.5M
2025-04-04 82.57 84.21 81.13 81.48 0.7M
2025-04-03 86.04 87.03 85.29 85.41 0.2M
2025-04-02 87.70 90.99 87.70 90.49 0.1M
2025-04-01 88.22 89.50 87.81 89.02 0.3M
2025-03-31 86.54 88.58 85.95 88.33 0.1M
2025-03-28 90.12 90.12 87.78 88.04 0.1M
2025-03-27 90.12 91.48 89.97 90.51 0.0M
2025-03-26 91.48 91.48 90.01 90.46 0.0M
2025-03-25 91.25 91.43 90.76 91.41 0.3M
2025-03-24 89.56 91.02 89.56 90.90 0.1M
2025-03-21 87.01 88.42 86.85 88.31 0.1M
2025-03-20 87.64 89.03 87.48 87.92 0.2M
2025-03-19 86.99 88.77 86.99 88.25 0.1M
2025-03-18 87.59 87.59 86.41 86.63 0.1M
2025-03-17 87.60 88.86 87.60 88.31 0.1M
2025-03-14 86.72 87.53 86.37 87.46 0.1M
2025-03-13 87.59 87.59 85.36 85.71 0.2M
2025-03-12 88.85 89.24 86.94 87.80 0.2M
2025-03-11 88.24 89.07 86.92 87.68 1.0M
2025-03-10 90.11 90.27 87.69 88.48 1.1M
2025-03-07 91.39 91.77 89.16 91.45 0.2M
2025-03-06 93.23 93.93 91.77 91.98 0.1M
2025-03-05 93.26 94.62 92.90 94.55 0.1M
2025-03-04 93.35 94.65 91.91 93.24 0.8M
2025-03-03 96.98 97.35 93.95 94.79 0.1M
2025-02-28 94.83 96.43 94.70 96.38 0.1M
2025-02-27 96.44 96.79 94.84 94.84 0.2M
2025-02-26 97.06 97.57 96.10 96.20 0.1M
2025-02-25 96.55 96.85 95.30 96.51 0.2M
2025-02-24 97.23 97.28 96.00 96.66 0.1M
2025-02-21 99.55 99.55 96.59 96.85 0.4M
2025-02-20 100.08 100.08 98.76 99.41 0.1M
2025-02-19 100.48 100.75 100.19 100.73 0.0M
2025-02-18 101.01 101.01 100.17 100.68 0.0M
2025-02-14 101.45 101.45 100.70 100.98 0.1M
2025-02-13 100.11 101.00 99.97 100.95 0.1M
2025-02-12 98.93 100.17 98.93 99.94 0.1M
2025-02-11 99.95 100.12 99.40 99.74 0.1M
2025-02-10 100.40 100.81 100.06 100.60 0.1M
2025-02-07 100.92 101.25 99.79 99.89 0.1M
2025-02-06 100.97 101.20 100.58 101.20 0.1M
2025-02-05 100.66 100.77 100.08 100.64 0.0M
2025-02-04 100.16 101.15 99.99 101.14 0.1M
2025-02-03 98.54 100.31 98.30 99.88 1.6M
2025-01-31 101.23 101.87 100.37 100.57 0.1M
2025-01-30 101.11 101.56 100.65 101.09 0.1M
2025-01-29 100.69 100.70 99.95 100.27 0.1M
2025-01-28 99.88 100.57 99.63 100.30 0.1M
2025-01-27 98.15 100.24 98.15 100.24 0.6M
2025-01-24 99.72 99.77 99.16 99.39 0.1M
2025-01-23 98.84 99.65 98.54 99.65 0.7M
2025-01-22 99.61 99.61 98.90 99.06 0.1M
2025-01-21 98.81 99.02 98.18 99.02 1.1M
2025-01-17 97.96 98.34 97.82 97.96 0.1M
2025-01-16 97.02 97.21 96.54 96.86 0.1M
2025-01-15 97.17 97.41 96.52 97.08 0.1M
2025-01-14 96.38 96.60 94.95 95.41 0.4M
2025-01-13 94.63 95.55 94.50 95.55 0.7M
2025-01-10 95.82 96.07 94.95 95.46 0.2M
2025-01-08 95.95 96.45 95.43 96.18 0.2M
2025-01-07 97.68 97.76 95.78 96.13 0.4M
2025-01-06 97.78 97.98 97.08 97.43 0.4M
2025-01-03 96.06 96.93 95.63 96.83 0.4M
2025-01-02 96.46 96.87 94.96 95.49 0.7M