iShares U.S. Consumer Discretionary ETF (IYC)

Historical Prices For iShares U.S. Consumer Discretionary ETF (IYC)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	86.04	87.03	85.29	85.41	219,574	85.41
4/02/2025	87.70	90.99	87.70	90.49	129,534	90.49
4/01/2025	88.22	89.50	87.81	89.02	253,523	89.02
3/31/2025	86.54	88.58	85.95	88.33	103,128	88.33
3/28/2025	90.12	90.12	87.78	88.04	115,741	88.04
3/27/2025	90.12	91.48	89.97	90.51	47,605	90.51
3/26/2025	91.48	91.48	90.01	90.46	36,548	90.46
3/25/2025	91.25	91.43	90.76	91.41	276,227	91.41
3/24/2025	89.56	91.02	89.56	90.90	57,901	90.90
3/21/2025	87.01	88.42	86.85	88.31	124,539	88.31
3/20/2025	87.64	89.03	87.48	87.92	172,105	87.92
3/19/2025	86.99	88.77	86.99	88.25	53,952	88.25
3/18/2025	87.59	87.59	86.41	86.63	67,266	86.63
3/17/2025	87.60	88.86	87.60	88.31	130,812	88.17
3/14/2025	86.72	87.53	86.37	87.46	121,069	87.32
3/13/2025	87.59	87.59	85.36	85.71	232,781	85.57
3/12/2025	88.85	89.24	86.94	87.80	174,168	87.66
3/11/2025	88.24	89.07	86.92	87.68	998,173	87.54
3/10/2025	90.11	90.27	87.69	88.48	1,091,596	88.33
3/07/2025	91.39	91.77	89.16	91.45	170,612	91.30
3/06/2025	93.23	93.93	91.77	91.98	140,705	91.83
3/05/2025	93.26	94.62	92.90	94.55	70,708	94.39
3/04/2025	93.35	94.65	91.91	93.24	821,777	93.09
3/03/2025	96.98	97.35	93.95	94.79	143,247	94.63
2/28/2025	94.83	96.42	94.70	96.38	56,252	96.22
2/27/2025	96.44	96.78	94.84	94.84	157,822	94.68
2/26/2025	97.06	97.57	96.10	96.20	63,809	96.04
2/25/2025	96.55	96.85	95.30	96.51	192,509	96.35
2/24/2025	97.23	97.28	96.00	96.66	144,223	96.50
2/21/2025	99.55	99.55	96.59	96.85	364,341	96.69
2/20/2025	100.08	100.08	98.76	99.41	56,327	99.25
2/19/2025	100.48	100.75	100.19	100.73	44,786	100.56
2/18/2025	101.01	101.01	100.17	100.68	49,958	100.52
2/14/2025	101.45	101.45	100.70	100.98	63,917	100.81
2/13/2025	100.11	101.00	99.97	100.95	76,863	100.78
2/12/2025	98.93	100.17	98.93	99.94	95,958	99.78
2/11/2025	99.95	100.12	99.40	99.74	111,982	99.58
2/10/2025	100.40	100.81	100.06	100.60	69,174	100.44
2/07/2025	100.92	101.25	99.79	99.89	84,159	99.73
2/06/2025	100.97	101.20	100.58	101.20	62,823	101.03
2/05/2025	100.66	100.77	100.08	100.64	48,825	100.47
2/04/2025	100.16	101.15	99.99	101.14	92,724	100.97
2/03/2025	98.54	100.31	98.30	99.88	1,621,734	99.72
1/31/2025	101.23	101.87	100.37	100.57	107,526	100.41
1/30/2025	101.11	101.56	100.65	101.09	120,796	100.92
1/29/2025	100.69	100.70	99.95	100.27	78,111	100.11
1/28/2025	99.88	100.57	99.63	100.30	50,456	100.14
1/27/2025	98.15	100.24	98.15	100.24	622,671	100.08
1/24/2025	99.72	99.77	99.16	99.39	61,332	99.23
1/23/2025	98.84	99.65	98.54	99.65	729,501	99.49
1/22/2025	99.61	99.61	98.90	99.06	129,939	98.90
1/21/2025	98.81	99.02	98.18	99.02	1,095,496	98.86
1/17/2025	97.96	98.34	97.82	97.96	125,462	97.80
1/16/2025	97.02	97.21	96.54	96.86	99,719	96.70
1/15/2025	97.17	97.41	96.52	97.08	127,317	96.92
1/14/2025	96.38	96.60	94.95	95.41	363,955	95.25
1/13/2025	94.63	95.55	94.50	95.55	694,405	95.39
1/10/2025	95.82	96.07	94.95	95.46	247,502	95.30
1/08/2025	95.95	96.45	95.43	96.18	244,908	96.02
1/07/2025	97.68	97.75	95.78	96.13	372,331	95.97
1/06/2025	97.78	97.98	97.08	97.43	354,211	97.27