Australia markets close in 39 minutes

iShares US Consumer Discretionary ETF (IYC)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
77.36-0.35 (-0.45%)
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202477.5378.6476.9877.3677.361,107,400
30 Apr 202478.7778.9077.6777.7177.7144,800
29 Apr 202479.2179.4278.9179.3579.3587,800
26 Apr 202478.0278.7277.8978.3678.3627,600
25 Apr 202476.7877.9376.6377.8377.8332,200
24 Apr 202478.1978.2877.3577.8377.8385,100
23 Apr 202477.1077.7776.8977.5977.5964,300
22 Apr 202476.5277.0375.9876.6476.6462,700
19 Apr 202476.7476.9675.9676.2776.27291,500
18 Apr 202477.3477.9576.8877.0777.0736,000
17 Apr 202478.2478.2477.2177.4177.41173,000
16 Apr 202477.9078.1677.3677.7577.7552,100
15 Apr 202479.7379.7377.9077.9877.98100,500
12 Apr 202480.1180.1178.9979.1979.1961,600
11 Apr 202480.2580.7079.5980.4680.4679,800
10 Apr 202479.4780.1079.4779.8979.8945,300
09 Apr 202480.7780.8280.1480.7980.7933,100
08 Apr 202480.5380.7380.4680.5280.5226,400
05 Apr 202479.6380.5179.6380.1980.1943,700
04 Apr 202481.1081.3079.5479.5679.5643,000
03 Apr 202480.1780.8180.1780.5580.5546,600
02 Apr 202480.5380.5580.1680.5480.5481,000
01 Apr 202482.1682.1681.3281.5381.53108,700
28 Mar 202482.1582.2881.9781.9781.9724,400
27 Mar 202481.8882.0581.5082.0382.0335,900
26 Mar 202481.6981.8081.2681.2781.2750,800
25 Mar 202481.2581.4981.1681.2281.2229,900
22 Mar 202481.4381.5781.2781.4081.4020,300
21 Mar 202482.0982.3581.9982.0482.0418,700
21 Mar 20240.119 Dividend
20 Mar 202480.5981.7680.5981.7681.6454,800
19 Mar 202479.8280.5379.8180.5380.4129,300
18 Mar 202479.8880.1779.5779.9479.8235,800
15 Mar 202480.0580.1179.3579.4479.3245,200
14 Mar 202480.8280.8279.7180.1680.04439,600
13 Mar 202480.4780.9780.4780.6280.5016,800
12 Mar 202480.2380.8079.8380.6780.5598,500
11 Mar 202479.9080.2079.6979.9779.8546,800
08 Mar 202480.6180.9779.9180.0979.9744,600
07 Mar 202480.4780.9780.4780.7580.6324,400
06 Mar 202480.4880.5879.9180.0879.9637,600
05 Mar 202480.6480.6479.9080.1680.0475,900
04 Mar 202481.1581.2780.8280.8480.72129,300
01 Mar 202480.9881.4480.5981.3981.2766,600
29 Feb 202480.8481.0480.5680.9180.7945,100
28 Feb 202480.0280.6780.0280.4280.3033,000
27 Feb 202480.0580.3979.9580.2480.1241,200
26 Feb 202479.7480.0579.7179.8079.6839,500
23 Feb 202479.5279.8579.4979.6679.5428,800
22 Feb 202479.1679.8779.0479.7879.6634,400
21 Feb 202478.3078.6578.0278.4878.3741,200
20 Feb 202478.3978.6177.8878.2478.1368,300
16 Feb 202479.0379.3178.4678.8678.7550,300
15 Feb 202478.6179.2278.4279.2079.0848,900
14 Feb 202477.7878.4077.3978.3678.2574,800
13 Feb 202477.2077.5676.7677.2277.11122,600
12 Feb 202478.3278.9078.3278.5378.42265,200
09 Feb 202478.1278.4977.8978.3778.2651,300
08 Feb 202477.7378.1477.7378.1378.0260,100
07 Feb 202477.1277.6276.9477.3977.28109,000
06 Feb 202476.2076.7976.2076.7976.68151,200
05 Feb 202476.4976.5175.6376.3076.19135,700
02 Feb 202476.3677.3776.1077.0676.9553,100
01 Feb 202475.2176.1374.9576.1376.02126,100
31 Jan 202475.5975.9674.7574.7974.6881,000
30 Jan 202475.9676.3275.8575.9375.82102,700
29 Jan 202475.2376.1275.1776.0975.98204,300
26 Jan 202475.0675.5375.0575.2075.0956,600
25 Jan 202474.7874.9474.3874.9474.8347,600
24 Jan 202475.5975.6874.8474.8474.7342,300
23 Jan 202475.1675.3174.5874.8974.7836,600
22 Jan 202475.2475.4374.7575.0174.90126,900
19 Jan 202474.5375.1274.1675.0174.90206,700
18 Jan 202474.2874.5073.6774.4974.3853,800
17 Jan 202473.7973.9073.4273.8373.7246,200
16 Jan 202474.3174.5574.0674.4474.3344,700
12 Jan 202475.2575.3774.4574.5774.4671,000
11 Jan 202475.0375.3274.4175.2275.1146,000
10 Jan 202474.6575.2474.6575.1074.99304,200
09 Jan 202474.1074.6674.1074.5974.48109,800
08 Jan 202473.5874.7473.5874.6974.5882,100
05 Jan 202473.2274.0773.2273.5573.4470,600
04 Jan 202473.4674.0173.3673.4173.3033,300
03 Jan 202474.4374.5173.6573.7173.60252,600
02 Jan 202475.3375.4174.7274.9874.87346,500
29 Dec 202376.0676.2875.6175.7775.6659,400
28 Dec 202376.3976.4476.1876.2576.1437,500
27 Dec 202376.2476.4776.1976.3776.2673,800
26 Dec 202376.0376.2775.8876.1776.0638,400
22 Dec 202375.9576.3175.5775.8875.7723,300
21 Dec 202375.9476.2575.5776.2476.1348,400
20 Dec 202376.3176.6975.2575.2575.1488,400
20 Dec 20230.162 Dividend
19 Dec 202376.3676.8376.3676.8076.5336,100
18 Dec 202375.7176.2475.7176.0875.8137,300
15 Dec 202375.4775.7675.3975.6675.3933,400
14 Dec 202375.3375.8275.0075.5475.27153,400
13 Dec 202373.7074.8273.3274.8274.5535,300
12 Dec 202373.3273.6273.0973.6173.3518,400
11 Dec 202373.0273.5073.0273.4173.1524,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...