iShares U.S. Consumer Discretionary ETF (NY:IYC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	101.02	101.20	99.87	99.98	59,546	-0.51(-0.51%)
Jul 30, 2025	100.85	100.97	99.98	100.49	76,133	-0.28(-0.28%)
Jul 29, 2025	101.58	101.58	100.51	100.77	144,701	-0.93(-0.91%)
Jul 28, 2025	101.70	102.02	101.49	101.70	65,845	+0.28(+0.28%)
Jul 25, 2025	101.01	101.42	100.94	101.42	24,430	+0.69(+0.68%)
Jul 24, 2025	101.25	101.64	100.69	100.73	81,239	-1.10(-1.08%)
Jul 23, 2025	101.85	101.95	101.56	101.83	112,339	+0.34(+0.34%)
Jul 22, 2025	101.02	101.67	100.92	101.49	115,376	+0.56(+0.55%)
Jul 21, 2025	100.79	101.28	100.75	100.93	40,451	+0.37(+0.37%)
Jul 18, 2025	100.69	100.69	100.18	100.56	44,096	+0.06(+0.06%)
Jul 17, 2025	99.88	100.51	99.88	100.50	53,574	+0.69(+0.69%)
Jul 16, 2025	100.03	100.03	99.01	99.81	75,954	+0.05(+0.05%)
Jul 15, 2025	101.14	101.25	99.75	99.76	112,249	-1.25(-1.24%)
Jul 14, 2025	100.49	101.05	100.40	101.01	62,228	+0.53(+0.53%)
Jul 11, 2025	100.55	100.69	100.20	100.48	69,222	-0.34(-0.34%)
Jul 10, 2025	100.25	101.13	100.25	100.82	51,449	+0.66(+0.66%)
Jul 09, 2025	100.04	100.31	99.77	100.16	61,812	+0.37(+0.37%)
Jul 08, 2025	100.47	100.47	99.62	99.79	55,755	-0.43(-0.43%)
Jul 07, 2025	100.09	100.40	99.68	100.22	156,197	-0.64(-0.63%)
Jul 03, 2025	100.55	100.95	100.55	100.86	97,037	+0.56(+0.56%)
Jul 02, 2025	100.06	100.37	99.80	100.30	105,253	+0.40(+0.40%)
Jul 01, 2025	99.07	100.13	98.89	99.90	499,962	+0.26(+0.26%)
Jun 30, 2025	99.84	99.89	99.24	99.64	1,017,152	+0.08(+0.08%)
Jun 27, 2025	98.82	99.67	98.66	99.56	53,011	+1.19(+1.21%)
Jun 26, 2025	97.60	98.43	97.46	98.37	56,036	+0.99(+1.02%)
Jun 25, 2025	98.60	98.60	97.20	97.38	41,884	-0.91(-0.93%)
Jun 24, 2025	98.17	98.59	97.78	98.29	106,339	+0.95(+0.98%)
Jun 23, 2025	95.88	97.37	95.35	97.34	88,531	+1.48(+1.54%)
Jun 20, 2025	96.54	96.66	95.44	95.86	63,799	+0.20(+0.21%)
Jun 18, 2025	95.89	96.48	95.59	95.66	67,369	+0.02(+0.02%)
Jun 17, 2025	96.36	96.52	95.44	95.64	62,285	-1.23(-1.27%)
Jun 16, 2025	96.25	97.04	96.25	96.87	63,762	+1.17(+1.22%)
Jun 13, 2025	95.68	96.61	95.38	95.70	39,501	-1.18(-1.22%)
Jun 12, 2025	96.94	97.23	96.72	96.88	51,954	-0.50(-0.51%)
Jun 11, 2025	98.40	98.40	97.09	97.38	57,200	-0.59(-0.60%)
Jun 10, 2025	97.36	97.97	97.11	97.97	45,421	+0.73(+0.75%)
Jun 09, 2025	96.79	97.37	96.50	97.24	70,926	+0.36(+0.37%)
Jun 06, 2025	96.99	97.16	96.59	96.88	27,209	+0.91(+0.95%)
Jun 05, 2025	97.18	97.68	95.46	95.97	67,217	-1.26(-1.29%)
Jun 04, 2025	97.27	97.67	96.87	97.23	59,113	-0.07(-0.07%)
Jun 03, 2025	96.88	97.73	96.88	97.30	75,543	+0.54(+0.56%)