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
2024-12-31 97.27 97.27 96.08 96.14 0.1M
2024-12-30 96.71 97.28 96.01 96.78 0.3M
2024-12-27 98.71 98.71 97.53 98.02 0.2M
2024-12-26 99.29 99.70 99.02 99.44 0.8M
2024-12-24 98.24 99.63 98.21 99.63 0.1M
2024-12-23 97.80 97.97 96.85 97.86 0.1M
2024-12-20 96.58 98.98 96.41 97.94 0.5M
2024-12-19 98.44 98.69 97.18 97.38 0.2M
2024-12-18 100.72 101.44 97.32 97.47 0.1M
2024-12-17 101.29 101.35 100.81 101.17 0.5M
2024-12-16 100.84 101.57 100.84 101.25 0.1M
2024-12-13 100.71 100.85 100.25 100.60 0.1M
2024-12-12 101.50 101.50 100.69 100.72 0.2M
2024-12-11 100.94 101.47 100.94 101.28 0.1M
2024-12-10 100.39 100.89 100.13 100.19 0.0M
2024-12-09 101.32 101.47 100.12 100.21 0.1M
2024-12-06 100.22 101.00 100.13 101.00 0.9M
2024-12-05 99.48 99.91 99.37 99.51 0.1M
2024-12-04 98.57 99.37 98.43 99.25 0.1M
2024-12-03 98.13 98.41 97.79 98.39 0.4M
2024-12-02 97.98 98.43 97.96 98.34 1.2M
2024-11-29 97.24 97.76 97.24 97.69 0.0M
2024-11-27 97.31 97.38 96.79 96.96 0.0M
2024-11-26 96.91 97.25 96.91 97.16 0.1M
2024-11-25 96.86 97.49 96.74 96.89 0.0M
2024-11-22 94.88 96.12 94.88 95.99 0.1M
2024-11-21 94.32 94.80 93.84 94.68 0.0M
2024-11-20 94.09 94.09 93.14 94.03 0.0M
2024-11-19 93.15 94.43 93.11 94.26 0.1M
2024-11-18 93.93 94.34 93.53 93.92 0.0M
2024-11-15 93.83 93.99 93.13 93.47 0.0M
2024-11-14 95.12 95.28 94.32 94.37 0.0M
2024-11-13 94.67 95.20 94.67 94.93 0.1M
2024-11-12 94.76 94.80 93.83 94.20 0.5M
2024-11-11 94.45 95.08 94.31 94.84 0.3M
2024-11-08 92.64 93.75 92.50 93.49 0.6M
2024-11-07 91.90 92.90 91.90 92.67 0.0M
2024-11-06 91.47 91.52 90.24 91.47 0.0M
2024-11-05 88.06 89.34 88.06 89.34 0.0M
2024-11-04 87.98 88.55 87.92 88.03 0.0M
2024-11-01 88.20 88.84 88.11 88.20 0.0M
2024-10-31 87.89 88.00 87.14 87.23 0.0M
2024-10-30 88.37 88.87 88.26 88.28 0.0M
2024-10-29 88.05 88.61 87.89 88.44 0.0M
2024-10-28 88.84 89.17 88.58 88.60 0.0M
2024-10-25 88.33 89.05 88.13 88.30 0.0M
2024-10-24 87.71 88.22 87.68 88.14 0.1M
2024-10-23 87.15 87.32 86.26 86.71 0.0M
2024-10-22 87.39 87.88 87.28 87.70 0.0M
2024-10-21 88.25 88.31 87.69 87.97 0.0M
2024-10-18 88.19 88.65 88.02 88.56 0.0M
2024-10-17 88.29 88.29 87.68 87.82 0.0M
2024-10-16 87.80 88.15 87.80 88.11 0.0M
2024-10-15 88.09 88.15 87.60 87.78 0.0M
2024-10-14 87.63 87.67 87.25 87.67 0.0M
2024-10-11 86.78 87.61 86.78 87.45 0.0M
2024-10-10 87.35 87.52 86.96 87.17 0.0M
2024-10-09 87.08 87.66 87.08 87.57 0.1M
2024-10-08 86.22 86.98 86.22 86.88 0.0M
2024-10-07 86.73 86.73 85.72 85.96 0.1M
2024-10-04 87.00 87.37 86.46 87.29 0.9M
2024-10-03 86.26 86.48 85.84 86.19 0.0M
2024-10-02 86.67 87.09 86.51 86.90 0.0M
2024-10-01 87.98 87.98 86.66 87.46 0.3M
2024-09-30 87.97 88.15 87.31 87.94 0.1M
2024-09-27 88.56 88.56 88.03 88.15 0.0M
2024-09-26 88.74 88.74 87.85 88.29 0.0M
2024-09-25 87.96 88.03 87.75 87.88 0.0M
2024-09-24 87.87 88.31 87.52 88.31 0.1M
2024-09-23 86.99 87.59 86.82 87.59 0.1M
2024-09-20 86.65 86.74 86.14 86.70 0.0M
2024-09-19 87.03 87.18 86.70 86.87 0.9M
2024-09-18 85.62 86.63 85.32 85.44 0.0M
2024-09-17 85.72 86.27 85.28 85.56 0.1M
2024-09-16 85.42 85.46 84.83 85.19 0.1M
2024-09-13 85.17 85.39 85.09 85.20 0.0M
2024-09-12 83.53 84.36 83.44 84.32 0.0M
2024-09-11 82.52 83.59 81.18 83.51 0.0M
2024-09-10 82.51 82.79 81.89 82.75 0.0M
2024-09-09 81.92 82.59 81.91 82.26 0.0M
2024-09-06 83.05 83.27 81.28 81.30 0.0M
2024-09-05 82.76 83.39 82.40 82.91 0.1M
2024-09-04 82.08 82.87 82.08 82.53 0.1M
2024-09-03 83.42 83.67 82.04 82.41 1.3M
2024-08-30 82.97 83.71 82.65 83.71 0.0M
2024-08-29 83.08 83.48 82.62 82.65 0.1M
2024-08-28 83.51 83.54 82.16 82.69 0.1M
2024-08-27 83.28 83.69 83.16 83.57 0.2M
2024-08-26 83.95 84.10 83.44 83.66 0.1M
2024-08-23 83.14 84.04 83.14 83.96 0.0M
2024-08-22 83.88 83.90 82.57 82.73 0.0M
2024-08-21 83.41 83.84 83.30 83.75 0.0M
2024-08-20 82.68 83.02 82.44 82.69 0.1M
2024-08-19 81.93 82.77 81.93 82.73 0.1M
2024-08-16 81.25 82.11 81.25 81.83 0.0M
2024-08-15 80.95 81.68 80.95 81.58 0.1M
2024-08-14 79.56 79.66 79.01 79.32 0.1M
2024-08-13 78.28 79.50 78.28 79.44 0.1M
2024-08-12 78.34 78.35 77.55 77.99 0.1M
2024-08-09 77.89 78.45 77.66 78.21 0.0M
2024-08-08 76.76 77.92 76.66 77.89 0.1M
2024-08-07 77.85 78.17 76.08 76.18 0.2M
2024-08-06 76.66 78.24 76.27 77.22 0.4M
2024-08-05 74.59 76.82 74.38 76.12 0.2M
2024-08-02 78.51 78.51 77.29 78.12 0.2M
2024-08-01 82.30 82.33 80.00 80.54 0.3M
2024-07-31 82.02 82.80 81.89 82.13 0.0M
2024-07-30 81.55 81.67 80.72 81.29 0.0M
2024-07-29 81.05 81.60 80.94 81.35 0.1M
2024-07-26 80.45 80.95 80.27 80.63 0.1M
2024-07-25 80.37 81.19 79.82 79.88 0.1M
2024-07-24 81.59 81.59 80.25 80.32 0.0M
2024-07-23 82.92 83.22 82.65 82.70 0.1M
2024-07-22 82.59 83.07 82.33 82.85 0.1M
2024-07-19 82.53 82.80 81.95 82.17 0.5M
2024-07-18 83.83 84.17 82.47 82.69 0.1M
2024-07-17 84.23 84.38 83.55 83.62 0.4M
2024-07-16 83.96 85.03 83.96 84.94 0.1M
2024-07-15 83.92 84.36 83.38 83.53 0.3M
2024-07-12 83.01 84.30 83.01 83.70 0.1M
2024-07-11 83.75 83.97 82.76 83.05 0.1M
2024-07-10 83.21 83.39 82.69 83.36 0.1M
2024-07-09 82.97 83.60 82.97 83.09 0.1M
2024-07-08 83.40 83.40 82.86 83.05 0.5M
2024-07-05 82.77 83.09 82.48 83.06 0.1M
2024-07-03 82.28 82.67 82.28 82.47 0.1M
2024-07-02 81.24 82.15 81.24 82.12 0.1M
2024-07-01 81.21 81.50 80.77 81.04 1.2M
2024-06-28 81.91 82.02 80.89 81.28 0.1M
2024-06-27 81.73 81.98 81.56 81.91 0.0M
2024-06-26 80.61 81.76 80.61 81.64 0.0M
2024-06-25 81.37 81.37 80.66 80.89 0.0M
2024-06-24 81.50 81.85 81.21 81.23 0.0M
2024-06-21 81.08 81.47 80.92 81.44 0.0M
2024-06-20 80.72 81.11 80.62 80.95 0.0M
2024-06-18 81.00 81.10 80.76 80.88 0.0M
2024-06-17 79.73 81.22 79.73 81.11 0.0M
2024-06-14 79.94 80.02 79.43 79.88 0.0M
2024-06-13 80.81 80.81 80.02 80.30 0.0M
2024-06-12 80.57 81.00 80.39 80.55 0.0M
2024-06-11 79.91 79.91 79.25 79.80 0.0M
2024-06-10 79.58 80.19 79.58 80.10 0.0M
2024-06-07 80.03 80.39 79.79 79.88 0.1M
2024-06-06 79.90 80.45 79.90 80.32 0.0M
2024-06-05 79.50 79.94 78.99 79.90 0.0M
2024-06-04 78.95 79.63 78.95 79.40 0.0M
2024-06-03 79.59 79.62 78.64 79.30 0.1M
2024-05-31 78.74 79.29 78.07 79.29 0.5M
2024-05-30 78.39 78.86 78.39 78.73 0.0M
2024-05-29 78.23 78.58 78.06 78.30 0.0M
2024-05-28 78.76 78.95 78.50 78.77 0.0M
2024-05-24 78.53 79.19 78.53 78.99 0.0M
2024-05-23 79.36 79.36 77.99 78.12 0.0M
2024-05-22 79.71 79.89 79.03 79.29 0.1M
2024-05-21 79.61 79.98 79.43 79.98 0.0M
2024-05-20 79.80 80.04 79.45 79.70 0.1M
2024-05-17 79.74 80.00 79.71 80.00 0.0M
2024-05-16 79.90 80.32 79.79 79.79 0.1M
2024-05-15 80.09 80.09 79.53 79.88 0.0M
2024-05-14 79.60 79.93 79.37 79.84 0.0M
2024-05-13 79.98 80.06 79.36 79.52 0.1M
2024-05-10 79.89 80.10 79.39 79.61 0.0M
2024-05-09 79.12 79.89 79.06 79.83 0.0M
2024-05-08 78.79 79.31 78.79 79.15 0.0M
2024-05-07 79.98 80.01 79.52 79.65 0.0M
2024-05-06 79.55 80.07 79.52 80.06 0.0M
2024-05-03 79.18 79.68 78.89 79.09 0.0M
2024-05-02 77.95 78.54 77.51 78.42 0.2M
2024-05-01 77.53 78.64 76.98 77.36 1.1M
2024-04-30 78.77 78.90 77.67 77.71 0.0M
2024-04-29 79.21 79.42 78.91 79.35 0.1M
2024-04-26 78.02 78.72 77.89 78.36 0.0M
2024-04-25 76.78 77.93 76.63 77.83 0.0M
2024-04-24 78.19 78.28 77.35 77.83 0.1M
2024-04-23 77.10 77.77 76.89 77.59 0.1M
2024-04-22 76.52 77.03 75.98 76.64 0.1M
2024-04-19 76.74 76.96 75.96 76.27 0.3M
2024-04-18 77.34 77.95 76.88 77.07 0.0M
2024-04-17 78.24 78.24 77.21 77.41 0.2M
2024-04-16 77.90 78.16 77.36 77.75 0.1M
2024-04-15 79.73 79.73 77.90 77.98 0.1M
2024-04-12 80.11 80.11 78.99 79.19 0.1M
2024-04-11 80.25 80.70 79.59 80.46 0.1M
2024-04-10 79.47 80.10 79.47 79.89 0.0M
2024-04-09 80.77 80.82 80.14 80.79 0.0M
2024-04-08 80.53 80.73 80.46 80.52 0.0M
2024-04-05 79.63 80.51 79.63 80.19 0.0M
2024-04-04 81.10 81.30 79.54 79.56 0.0M
2024-04-03 80.17 80.81 80.17 80.55 0.0M
2024-04-02 80.53 80.55 80.16 80.54 0.1M
2024-04-01 82.16 82.16 81.32 81.53 0.1M
2024-03-28 82.15 82.28 81.97 81.97 0.0M
2024-03-27 81.88 82.05 81.50 82.03 0.0M
2024-03-26 81.69 81.80 81.26 81.27 0.1M
2024-03-25 81.25 81.49 81.16 81.22 0.0M
2024-03-22 81.43 81.57 81.27 81.40 0.0M
2024-03-21 82.09 82.35 81.99 82.04 0.0M
2024-03-20 80.59 81.76 80.59 81.76 0.1M
2024-03-19 79.82 80.53 79.81 80.53 0.0M
2024-03-18 79.88 80.17 79.57 79.94 0.0M
2024-03-15 80.05 80.11 79.35 79.44 0.0M
2024-03-14 80.82 80.82 79.71 80.16 0.4M
2024-03-13 80.47 80.97 80.47 80.62 0.0M
2024-03-12 80.23 80.80 79.83 80.67 0.1M
2024-03-11 79.90 80.20 79.69 79.97 0.0M
2024-03-08 80.61 80.97 79.91 80.09 0.0M
2024-03-07 80.47 80.97 80.47 80.75 0.0M
2024-03-06 80.48 80.58 79.91 80.08 0.0M
2024-03-05 80.64 80.64 79.90 80.16 0.1M
2024-03-04 81.15 81.27 80.82 80.84 0.1M
2024-03-01 80.98 81.44 80.59 81.39 0.1M
2024-02-29 80.84 81.04 80.56 80.91 0.0M
2024-02-28 80.02 80.67 80.02 80.42 0.0M
2024-02-27 80.05 80.39 79.95 80.24 0.0M
2024-02-26 79.74 80.05 79.71 79.80 0.0M
2024-02-23 79.52 79.85 79.49 79.66 0.0M
2024-02-22 79.16 79.87 79.04 79.78 0.0M
2024-02-21 78.30 78.65 78.02 78.48 0.0M
2024-02-20 78.39 78.61 77.88 78.24 0.1M
2024-02-16 79.03 79.31 78.46 78.86 0.1M
2024-02-15 78.61 79.22 78.42 79.20 0.0M
2024-02-14 77.78 78.40 77.39 78.36 0.1M
2024-02-13 77.20 77.56 76.76 77.22 0.1M
2024-02-12 78.32 78.90 78.32 78.53 0.3M
2024-02-09 78.12 78.49 77.89 78.37 0.1M
2024-02-08 77.73 78.14 77.73 78.13 0.1M
2024-02-07 77.12 77.62 76.94 77.39 0.1M
2024-02-06 76.20 76.79 76.20 76.79 0.2M
2024-02-05 76.49 76.51 75.63 76.30 0.1M
2024-02-02 76.36 77.37 76.10 77.06 0.1M
2024-02-01 75.21 76.13 74.95 76.13 0.1M
2024-01-31 75.59 75.96 74.75 74.79 0.1M
2024-01-30 75.96 76.32 75.85 75.93 0.1M
2024-01-29 75.23 76.12 75.17 76.09 0.2M
2024-01-26 75.06 75.53 75.05 75.20 0.1M
2024-01-25 74.78 74.94 74.38 74.94 0.0M
2024-01-24 75.59 75.68 74.84 74.84 0.0M
2024-01-23 75.16 75.31 74.58 74.89 0.0M
2024-01-22 75.24 75.43 74.75 75.01 0.1M
2024-01-19 74.53 75.12 74.16 75.01 0.2M
2024-01-18 74.28 74.50 73.67 74.49 0.1M
2024-01-17 73.79 73.90 73.42 73.83 0.0M
2024-01-16 74.31 74.55 74.06 74.44 0.0M
2024-01-12 75.25 75.37 74.45 74.57 0.1M
2024-01-11 75.03 75.32 74.41 75.22 0.0M
2024-01-10 74.65 75.24 74.65 75.10 0.3M
2024-01-09 74.10 74.66 74.10 74.59 0.1M
2024-01-08 73.58 74.74 73.58 74.69 0.1M
2024-01-05 73.22 74.07 73.22 73.55 0.1M
2024-01-04 73.46 74.01 73.36 73.41 0.0M
2024-01-03 74.43 74.51 73.65 73.71 0.3M
2024-01-02 75.33 75.41 74.72 74.98 0.3M