Canada markets closed

iShares US Consumer Discretionary ETF (IYC)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
79.09+0.67 (+0.85%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202479.1879.6878.8979.0979.0942,604
May 02, 202477.9578.5477.5178.4278.42170,100
May 01, 202477.5378.6476.9877.3677.361,107,400
Apr 30, 202478.7778.9077.6777.7177.7144,800
Apr 29, 202479.2179.4278.9179.3579.3587,800
Apr 26, 202478.0278.7277.8978.3678.3627,600
Apr 25, 202476.7877.9376.6377.8377.8332,200
Apr 24, 202478.1978.2877.3577.8377.8385,100
Apr 23, 202477.1077.7776.8977.5977.5964,300
Apr 22, 202476.5277.0375.9876.6476.6462,700
Apr 19, 202476.7476.9675.9676.2776.27291,500
Apr 18, 202477.3477.9576.8877.0777.0736,000
Apr 17, 202478.2478.2477.2177.4177.41173,000
Apr 16, 202477.9078.1677.3677.7577.7552,100
Apr 15, 202479.7379.7377.9077.9877.98100,500
Apr 12, 202480.1180.1178.9979.1979.1961,600
Apr 11, 202480.2580.7079.5980.4680.4679,800
Apr 10, 202479.4780.1079.4779.8979.8945,300
Apr 09, 202480.7780.8280.1480.7980.7933,100
Apr 08, 202480.5380.7380.4680.5280.5226,400
Apr 05, 202479.6380.5179.6380.1980.1943,700
Apr 04, 202481.1081.3079.5479.5679.5643,000
Apr 03, 202480.1780.8180.1780.5580.5546,600
Apr 02, 202480.5380.5580.1680.5480.5481,000
Apr 01, 202482.1682.1681.3281.5381.53108,700
Mar 28, 202482.1582.2881.9781.9781.9724,400
Mar 27, 202481.8882.0581.5082.0382.0335,900
Mar 26, 202481.6981.8081.2681.2781.2750,800
Mar 25, 202481.2581.4981.1681.2281.2229,900
Mar 22, 202481.4381.5781.2781.4081.4020,300
Mar 21, 202482.0982.3581.9982.0482.0418,700
Mar 21, 20240.119 Dividend
Mar 20, 202480.5981.7680.5981.7681.6454,800
Mar 19, 202479.8280.5379.8180.5380.4129,300
Mar 18, 202479.8880.1779.5779.9479.8235,800
Mar 15, 202480.0580.1179.3579.4479.3245,200
Mar 14, 202480.8280.8279.7180.1680.04439,600
Mar 13, 202480.4780.9780.4780.6280.5016,800
Mar 12, 202480.2380.8079.8380.6780.5598,500
Mar 11, 202479.9080.2079.6979.9779.8546,800
Mar 08, 202480.6180.9779.9180.0979.9744,600
Mar 07, 202480.4780.9780.4780.7580.6324,400
Mar 06, 202480.4880.5879.9180.0879.9637,600
Mar 05, 202480.6480.6479.9080.1680.0475,900
Mar 04, 202481.1581.2780.8280.8480.72129,300
Mar 01, 202480.9881.4480.5981.3981.2766,600
Feb 29, 202480.8481.0480.5680.9180.7945,100
Feb 28, 202480.0280.6780.0280.4280.3033,000
Feb 27, 202480.0580.3979.9580.2480.1241,200
Feb 26, 202479.7480.0579.7179.8079.6839,500
Feb 23, 202479.5279.8579.4979.6679.5428,800
Feb 22, 202479.1679.8779.0479.7879.6634,400
Feb 21, 202478.3078.6578.0278.4878.3741,200
Feb 20, 202478.3978.6177.8878.2478.1368,300
Feb 16, 202479.0379.3178.4678.8678.7550,300
Feb 15, 202478.6179.2278.4279.2079.0848,900
Feb 14, 202477.7878.4077.3978.3678.2574,800
Feb 13, 202477.2077.5676.7677.2277.11122,600
Feb 12, 202478.3278.9078.3278.5378.42265,200
Feb 09, 202478.1278.4977.8978.3778.2651,300
Feb 08, 202477.7378.1477.7378.1378.0260,100
Feb 07, 202477.1277.6276.9477.3977.28109,000
Feb 06, 202476.2076.7976.2076.7976.68151,200
Feb 05, 202476.4976.5175.6376.3076.19135,700
Feb 02, 202476.3677.3776.1077.0676.9553,100
Feb 01, 202475.2176.1374.9576.1376.02126,100
Jan 31, 202475.5975.9674.7574.7974.6881,000
Jan 30, 202475.9676.3275.8575.9375.82102,700
Jan 29, 202475.2376.1275.1776.0975.98204,300
Jan 26, 202475.0675.5375.0575.2075.0956,600
Jan 25, 202474.7874.9474.3874.9474.8347,600
Jan 24, 202475.5975.6874.8474.8474.7342,300
Jan 23, 202475.1675.3174.5874.8974.7836,600
Jan 22, 202475.2475.4374.7575.0174.90126,900
Jan 19, 202474.5375.1274.1675.0174.90206,700
Jan 18, 202474.2874.5073.6774.4974.3853,800
Jan 17, 202473.7973.9073.4273.8373.7246,200
Jan 16, 202474.3174.5574.0674.4474.3344,700
Jan 12, 202475.2575.3774.4574.5774.4671,000
Jan 11, 202475.0375.3274.4175.2275.1146,000
Jan 10, 202474.6575.2474.6575.1074.99304,200
Jan 09, 202474.1074.6674.1074.5974.48109,800
Jan 08, 202473.5874.7473.5874.6974.5882,100
Jan 05, 202473.2274.0773.2273.5573.4470,600
Jan 04, 202473.4674.0173.3673.4173.3033,300
Jan 03, 202474.4374.5173.6573.7173.60252,600
Jan 02, 202475.3375.4174.7274.9874.87346,500
Dec 29, 202376.0676.2875.6175.7775.6659,400
Dec 28, 202376.3976.4476.1876.2576.1437,500
Dec 27, 202376.2476.4776.1976.3776.2673,800
Dec 26, 202376.0376.2775.8876.1776.0638,400
Dec 22, 202375.9576.3175.5775.8875.7723,300
Dec 21, 202375.9476.2575.5776.2476.1348,400
Dec 20, 202376.3176.6975.2575.2575.1488,400
Dec 20, 20230.162 Dividend
Dec 19, 202376.3676.8376.3676.8076.5336,100
Dec 18, 202375.7176.2475.7176.0875.8137,300
Dec 15, 202375.4775.7675.3975.6675.3933,400
Dec 14, 202375.3375.8275.0075.5475.27153,400
Dec 13, 202373.7074.8273.3274.8274.5535,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...