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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.03 84.34 83.96 84.00 0.0M
2021-12-30 84.19 84.80 84.13 84.20 0.1M
2021-12-29 84.19 84.36 83.80 84.23 0.1M
2021-12-28 84.12 84.46 83.97 84.08 0.2M
2021-12-27 83.42 84.02 83.39 83.96 0.1M
2021-12-23 82.73 83.49 82.52 83.30 0.1M
2021-12-22 81.43 82.45 81.38 82.41 0.1M
2021-12-21 80.33 81.40 79.98 81.39 0.1M
2021-12-20 79.19 79.49 78.72 79.37 0.5M
2021-12-17 80.24 81.16 79.69 80.50 2.3M
2021-12-16 82.66 82.66 80.72 80.89 0.1M
2021-12-15 81.31 82.39 80.19 82.38 0.1M
2021-12-14 81.19 81.65 80.79 81.41 0.1M
2021-12-13 83.30 83.30 81.61 81.93 0.1M
2021-12-10 83.51 83.68 82.65 83.59 0.1M
2021-12-09 83.99 84.05 83.05 83.08 0.0M
2021-12-08 84.08 84.42 83.82 84.23 0.1M
2021-12-07 83.78 84.36 83.67 83.98 0.1M
2021-12-06 81.80 83.05 81.20 82.48 0.1M
2021-12-03 82.75 82.75 80.67 81.29 2.2M
2021-12-02 81.41 82.73 81.39 82.45 0.2M
2021-12-01 84.00 84.44 81.13 81.15 0.6M
2021-11-30 84.14 84.40 82.56 82.91 0.1M
2021-11-29 84.55 84.95 83.96 84.42 0.1M
2021-11-26 84.57 84.61 83.50 83.80 0.1M
2021-11-24 84.86 85.85 84.58 85.72 0.0M
2021-11-23 86.01 86.31 84.82 85.56 0.0M
2021-11-22 86.71 87.31 85.65 86.00 0.0M
2021-11-19 86.41 86.79 86.13 86.35 0.0M
2021-11-18 86.33 86.53 85.66 86.43 0.1M
2021-11-17 86.24 86.58 85.94 86.08 0.1M
2021-11-16 85.35 86.29 85.35 86.14 0.1M
2021-11-15 85.43 85.67 85.13 85.33 0.0M
2021-11-12 84.89 85.31 84.62 85.25 0.0M
2021-11-11 85.36 85.36 84.73 84.77 0.4M
2021-11-10 85.27 86.14 84.42 84.99 0.4M
2021-11-09 86.49 86.72 85.54 85.87 0.4M
2021-11-08 86.94 87.14 86.35 86.38 0.1M
2021-11-05 86.83 87.51 86.83 86.98 0.0M
2021-11-04 86.15 86.76 85.99 86.50 0.1M
2021-11-03 84.46 85.78 84.46 85.72 0.0M
2021-11-02 84.70 84.76 84.26 84.56 0.2M
2021-11-01 84.16 85.02 84.10 84.97 0.1M
2021-10-29 83.08 83.93 82.91 83.91 0.0M
2021-10-28 83.24 83.90 83.18 83.74 0.0M
2021-10-27 83.28 83.61 82.79 82.85 0.1M
2021-10-26 83.40 84.21 82.85 83.12 0.1M
2021-10-25 82.22 83.41 82.12 83.19 0.0M
2021-10-22 82.02 82.37 81.63 81.92 0.0M
2021-10-21 81.11 82.21 81.11 82.19 0.0M
2021-10-20 81.27 81.47 80.94 81.04 0.1M
2021-10-19 81.50 81.50 81.06 81.19 0.1M
2021-10-18 80.34 81.24 80.27 81.20 0.0M
2021-10-15 80.11 80.65 80.11 80.58 0.0M
2021-10-14 79.54 79.92 79.28 79.75 0.1M
2021-10-13 78.84 79.02 78.31 78.90 0.0M
2021-10-12 78.62 78.85 78.49 78.64 0.0M
2021-10-11 78.85 79.17 78.25 78.25 0.0M
2021-10-08 79.27 79.27 78.74 78.78 0.0M
2021-10-07 78.57 79.49 78.57 79.04 0.0M
2021-10-06 77.30 78.11 77.03 78.02 0.1M
2021-10-05 77.63 78.42 77.49 77.84 0.1M
2021-10-04 78.20 78.31 77.06 77.31 0.1M
2021-10-01 77.77 78.51 77.04 78.19 0.1M
2021-09-30 78.61 78.61 77.31 77.31 0.1M
2021-09-29 78.66 79.28 78.36 78.42 0.1M
2021-09-28 79.59 79.59 78.21 78.45 0.0M
2021-09-27 79.52 80.13 79.42 79.94 0.0M
2021-09-24 79.09 79.74 78.95 79.65 0.0M
2021-09-23 78.88 79.83 78.79 79.48 0.0M
2021-09-22 78.05 79.01 78.05 78.65 0.1M
2021-09-21 78.09 78.47 77.67 77.67 0.1M
2021-09-20 78.14 78.41 76.76 77.74 0.1M
2021-09-17 79.57 79.99 79.24 79.36 0.1M
2021-09-16 79.08 79.81 79.00 79.61 0.0M
2021-09-15 78.52 79.26 78.08 79.10 0.0M
2021-09-14 79.71 79.71 78.56 78.65 0.1M
2021-09-13 79.66 79.77 79.19 79.51 0.1M
2021-09-10 80.19 80.19 79.31 79.33 0.1M
2021-09-09 79.91 80.34 79.80 79.80 0.0M
2021-09-08 79.65 80.12 79.49 79.89 0.0M
2021-09-07 79.93 80.04 79.72 79.82 0.1M
2021-09-03 79.89 80.01 79.73 79.96 0.3M
2021-09-02 80.24 80.49 79.99 80.20 0.8M
2021-09-01 79.94 80.26 79.88 79.94 0.0M
2021-08-31 79.31 79.76 79.31 79.71 0.1M
2021-08-30 79.30 79.75 79.19 79.43 0.0M
2021-08-27 78.86 79.34 78.76 79.23 0.0M
2021-08-26 79.27 79.27 78.60 78.68 0.1M
2021-08-25 79.04 79.47 78.99 79.43 0.0M
2021-08-24 78.95 79.31 78.95 79.07 0.0M
2021-08-23 78.46 78.90 78.46 78.78 0.0M
2021-08-20 77.47 78.22 77.47 78.17 0.1M
2021-08-19 76.78 77.58 76.71 77.34 0.1M
2021-08-18 77.48 78.17 77.32 77.36 0.1M
2021-08-17 77.78 77.78 77.09 77.56 0.0M
2021-08-16 78.23 78.67 77.89 78.64 0.1M
2021-08-13 78.97 78.99 78.49 78.57 0.0M
2021-08-12 78.92 78.92 78.40 78.71 0.1M
2021-08-11 78.76 78.98 78.54 78.88 0.1M
2021-08-10 78.17 78.71 78.17 78.50 0.0M
2021-08-09 78.32 78.32 77.82 77.99 0.1M
2021-08-06 78.85 78.85 78.28 78.37 0.0M
2021-08-05 77.76 78.60 77.76 78.56 0.0M
2021-08-04 77.81 78.05 77.47 77.50 0.0M
2021-08-03 77.92 78.10 77.23 78.10 0.1M
2021-08-02 78.38 78.38 77.75 77.78 0.1M
2021-07-30 78.07 78.78 77.92 78.11 0.1M
2021-07-29 79.25 79.42 79.02 79.08 0.0M
2021-07-28 79.30 79.30 78.76 79.01 0.0M
2021-07-27 79.53 79.53 78.61 79.22 0.1M
2021-07-26 79.21 79.73 79.12 79.68 0.1M
2021-07-23 78.86 79.42 78.63 79.32 0.0M
2021-07-22 78.27 78.48 77.90 78.44 0.1M
2021-07-21 77.89 78.30 77.89 78.30 0.0M
2021-07-20 76.41 77.79 76.20 77.59 0.1M
2021-07-19 76.07 76.39 75.65 76.19 0.2M
2021-07-16 78.25 78.32 77.07 77.13 0.0M
2021-07-15 78.06 78.51 77.70 78.05 0.3M
2021-07-14 78.57 78.73 78.19 78.25 0.7M
2021-07-13 78.71 78.92 78.22 78.28 0.0M
2021-07-12 78.89 78.98 78.60 78.95 0.2M
2021-07-09 78.30 78.92 78.30 78.91 0.0M
2021-07-08 77.43 78.20 77.16 77.94 0.0M
2021-07-07 78.43 78.68 78.03 78.38 0.1M
2021-07-06 78.48 78.57 77.86 78.39 0.0M
2021-07-02 78.27 78.57 78.12 78.48 0.0M
2021-07-01 77.77 78.07 77.72 77.97 0.1M
2021-06-30 77.33 77.68 77.33 77.62 0.1M
2021-06-29 77.39 77.52 77.25 77.25 0.0M
2021-06-28 77.76 77.76 77.00 77.36 0.1M
2021-06-25 77.44 77.71 77.43 77.65 0.0M
2021-06-24 77.32 77.43 77.12 77.23 0.0M
2021-06-23 76.90 77.14 76.81 76.92 0.1M
2021-06-22 76.31 77.14 76.20 76.92 0.1M
2021-06-21 75.57 76.22 75.46 76.20 1.9M
2021-06-18 75.62 75.76 75.19 75.39 0.1M
2021-06-17 75.67 76.22 75.50 76.00 0.1M
2021-06-16 76.31 76.31 75.29 75.79 0.3M
2021-06-15 76.45 76.49 75.97 76.13 0.1M
2021-06-14 76.58 76.60 76.21 76.55 0.1M
2021-06-11 76.22 76.53 76.22 76.50 0.0M
2021-06-10 75.98 76.14 75.68 76.07 0.0M
2021-06-09 76.32 76.49 75.79 75.79 0.0M
2021-06-08 76.01 76.42 75.81 76.29 0.0M
2021-06-07 75.99 76.05 75.66 75.92 0.1M
2021-06-04 75.83 75.99 75.64 75.99 0.1M
2021-06-03 75.87 75.87 75.41 75.59 0.1M
2021-06-02 76.54 76.54 76.23 76.37 0.1M
2021-06-01 77.17 77.26 76.42 76.51 0.1M
2021-05-28 77.00 77.03 76.59 76.69 0.0M
2021-05-27 76.86 76.89 76.57 76.75 0.1M
2021-05-26 76.32 76.75 76.32 76.56 0.1M
2021-05-25 76.34 76.48 75.90 76.11 0.1M
2021-05-24 75.77 76.15 75.65 75.90 0.0M
2021-05-21 75.96 76.00 75.35 75.36 0.1M
2021-05-20 74.96 75.74 74.96 75.54 0.1M
2021-05-19 74.38 74.92 74.15 74.85 0.1M
2021-05-18 76.02 76.08 75.33 75.37 0.1M
2021-05-17 76.10 76.10 75.12 75.62 0.1M
2021-05-14 75.49 76.33 75.25 76.16 0.1M
2021-05-13 74.61 75.49 74.36 75.01 0.1M
2021-05-12 75.69 75.88 74.12 74.19 0.1M
2021-05-11 76.12 76.47 75.45 76.34 0.3M
2021-05-10 77.83 78.13 77.09 77.11 0.1M
2021-05-07 77.25 77.87 77.02 77.65 0.2M
2021-05-06 76.94 76.94 76.29 76.88 0.1M
2021-05-05 77.69 77.77 76.79 76.88 0.1M
2021-05-04 77.82 77.82 76.72 77.38 0.1M
2021-05-03 78.33 78.77 78.08 78.13 0.1M
2021-04-30 77.90 78.17 77.84 78.00 0.1M
2021-04-29 78.26 78.49 77.61 78.19 0.1M
2021-04-28 77.69 77.87 77.50 77.59 0.0M
2021-04-27 77.63 78.05 77.63 77.81 0.1M
2021-04-26 77.78 77.78 77.24 77.54 0.0M
2021-04-23 77.19 77.86 77.03 77.58 0.1M
2021-04-22 77.53 77.68 76.69 77.02 0.1M
2021-04-21 76.55 77.48 76.50 77.40 0.1M
2021-04-20 77.76 77.78 76.61 77.02 0.1M
2021-04-19 78.41 78.49 77.70 77.95 0.1M
2021-04-16 78.45 78.51 78.15 78.41 0.0M
2021-04-15 77.95 78.06 77.79 77.99 0.1M
2021-04-14 77.71 78.17 77.38 77.43 0.1M
2021-04-13 77.73 77.83 77.35 77.74 0.1M
2021-04-12 77.71 77.79 77.30 77.62 0.1M
2021-04-09 77.16 77.74 76.98 77.67 0.1M
2021-04-08 77.29 77.31 76.87 77.26 0.1M
2021-04-07 77.31 77.33 76.87 76.98 0.1M
2021-04-06 76.73 77.50 76.73 77.22 0.1M
2021-04-05 76.23 76.79 76.23 76.64 0.2M
2021-04-01 75.18 75.78 75.17 75.72 0.2M
2021-03-31 75.10 75.36 74.83 74.83 0.1M
2021-03-30 74.51 75.01 74.37 74.83 0.0M
2021-03-29 74.74 75.01 74.00 74.53 0.1M
2021-03-26 74.81 74.89 73.63 74.82 0.0M
2021-03-25 73.35 74.65 73.18 74.42 0.2M
2021-03-24 75.34 75.34 73.82 73.82 0.1M
2021-03-23 75.67 75.81 74.82 74.97 0.1M
2021-03-22 75.52 76.07 75.49 75.83 0.1M
2021-03-19 74.96 75.76 74.49 75.48 0.1M
2021-03-18 75.69 75.93 74.82 74.86 0.2M
2021-03-17 75.78 76.35 75.22 76.15 0.1M
2021-03-16 76.38 76.38 75.59 75.90 0.1M
2021-03-15 75.81 76.24 75.45 76.22 0.1M
2021-03-12 74.47 75.46 74.39 75.45 0.2M
2021-03-11 74.68 75.12 74.45 74.78 0.1M
2021-03-10 73.72 74.46 73.64 74.04 0.5M
2021-03-09 73.56 73.77 73.06 73.20 1.0M
2021-03-08 72.22 73.44 72.13 72.66 0.1M
2021-03-05 71.56 72.05 69.38 71.92 0.1M
2021-03-04 72.03 72.32 69.91 70.97 0.2M
2021-03-03 73.21 73.31 72.14 72.14 0.2M
2021-03-02 73.90 74.02 73.14 73.15 0.1M
2021-03-01 73.35 73.86 73.11 73.65 0.1M
2021-02-26 72.39 73.02 71.59 72.26 0.1M
2021-02-25 73.94 74.01 71.77 71.99 0.1M
2021-02-24 73.61 74.12 73.12 73.96 0.2M
2021-02-23 73.35 73.99 72.00 73.69 0.1M
2021-02-22 73.38 74.38 73.38 73.64 0.2M
2021-02-19 74.00 74.28 73.74 73.79 0.0M
2021-02-18 73.28 73.96 73.15 73.74 0.1M
2021-02-17 73.40 74.07 73.27 74.06 0.0M
2021-02-16 73.90 74.06 73.51 73.80 0.1M
2021-02-12 73.66 73.76 73.45 73.74 0.0M
2021-02-11 74.00 74.00 73.42 73.71 0.0M
2021-02-10 74.23 74.23 73.21 73.85 0.1M
2021-02-09 73.58 73.98 73.41 73.77 0.1M
2021-02-08 73.34 73.70 73.17 73.70 0.1M
2021-02-05 72.89 73.09 72.70 72.99 0.1M
2021-02-04 71.58 72.42 71.58 72.42 0.1M
2021-02-03 71.40 71.66 71.05 71.23 0.1M
2021-02-02 70.48 71.61 70.48 71.20 0.1M
2021-02-01 69.63 69.90 69.13 69.74 0.1M
2021-01-29 70.10 70.10 68.75 68.94 0.1M
2021-01-28 69.88 71.09 69.85 70.46 0.1M
2021-01-27 70.78 70.78 68.98 69.23 0.1M
2021-01-26 71.49 71.61 71.40 71.50 0.1M
2021-01-25 71.69 71.76 70.50 71.36 0.1M
2021-01-22 71.68 71.86 71.48 71.60 0.2M
2021-01-21 71.89 72.28 71.83 71.96 0.1M
2021-01-20 71.28 71.95 71.15 71.82 0.0M
2021-01-19 71.02 71.07 70.24 70.43 0.1M
2021-01-15 70.90 70.90 70.17 70.55 0.1M
2021-01-14 71.56 71.71 70.94 71.04 0.1M
2021-01-13 71.27 71.62 71.20 71.31 0.1M
2021-01-12 71.12 71.44 70.93 71.35 0.2M
2021-01-11 70.76 71.42 70.76 71.08 0.2M
2021-01-08 71.06 71.31 70.70 71.24 0.0M
2021-01-07 70.62 71.13 70.62 70.84 0.0M
2021-01-06 69.26 70.90 69.26 70.30 0.1M
2021-01-05 69.04 69.88 69.04 69.70 0.1M
2021-01-04 70.66 70.68 68.55 69.35 0.3M