MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IYC — iShares U.S. Consumer Discretionary ETF
NYSE ArcaiShares U.S. Consumer Discretionary ETF
$95.12
+0.47(+0.50%)
- O
- 95.30
- H
- 95.59
- L
- 94.83
- V
- 87.81K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.12
Period Return+11.72%
Period High$107.36
Period Low$83.66
Avg Daily Volume145.6K
Total Trading Days365
IYC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $95.30 | $95.59 | $94.83 | $95.12 | +$0.47 | +0.50% | 87,805 | $95.17 | $94.83 $95.59 |
| Oct 1, 2026 | $95.06 | $95.06 | $94.03 | $94.65 | $-0.13 | -0.14% | 177,539 | $94.53 | $94.03 $95.06 |
| Sep 30, 2026 | $95.16 | $95.67 | $94.78 | $94.78 | $-0.58 | -0.61% | 73,850 | $95.41 | $94.78 $95.67 |
| Sep 29, 2026 | $95.57 | $95.59 | $95.04 | $95.36 | +$0.04 | +0.04% | 68,677 | $95.34 | $95.04 $95.59 |
| Sep 28, 2026 | $95.70 | $95.97 | $95.12 | $95.32 | $-0.92 | -0.96% | 213,747 | $95.54 | $95.12 $95.97 |
| Sep 25, 2026 | $95.91 | $96.49 | $95.58 | $96.24 | +$0.37 | +0.39% | 107,953 | $96.22 | $95.58 $96.49 |
| Sep 24, 2026 | $95.97 | $96.32 | $95.49 | $95.87 | $-0.38 | -0.39% | 132,895 | $95.96 | $95.49 $96.32 |
| Sep 23, 2026 | $97.20 | $97.20 | $96.15 | $96.25 | $-1.22 | -1.25% | 80,185 | $96.35 | $96.15 $97.20 |
| Sep 22, 2026 | $98.10 | $98.19 | $97.16 | $97.47 | +$0.12 | +0.12% | 103,060 | $97.53 | $97.16 $98.19 |
| Sep 21, 2026 | $96.81 | $97.65 | $96.47 | $97.35 | +$1.23 | +1.28% | 47,458 | $97.12 | $96.47 $97.65 |
| Sep 18, 2026 | $96.53 | $96.62 | $96.11 | $96.12 | $-0.67 | -0.69% | 81,856 | $96.31 | $96.11 $96.62 |
| Sep 17, 2026 | $97.52 | $97.52 | $96.79 | $96.79 | +$0.43 | +0.45% | 59,553 | $97.06 | $96.79 $97.52 |
| Sep 16, 2026 | $97.28 | $97.48 | $96.01 | $96.36 | $-0.70 | -0.72% | 77,862 | $97.02 | $96.01 $97.48 |
| Sep 15, 2026 | $98.51 | $98.51 | $96.89 | $97.06 | $-1.94 | -1.96% | 263,349 | $97.43 | $96.89 $98.51 |
| Sep 14, 2026 | $98.21 | $99.30 | $98.21 | $99.00 | +$0.71 | +0.72% | 146,497 | $98.93 | $98.21 $99.30 |
| Sep 11, 2026 | $98.32 | $98.42 | $97.94 | $98.29 | +$0.88 | +0.90% | 53,491 | $98.28 | $97.94 $98.42 |
| Sep 10, 2026 | $97.01 | $97.95 | $96.85 | $97.41 | $-0.31 | -0.31% | 120,927 | $97.51 | $96.85 $97.95 |
| Sep 9, 2026 | $98.33 | $98.42 | $97.72 | $97.72 | $-1.37 | -1.38% | 60,198 | $97.98 | $97.72 $98.42 |
| Sep 8, 2026 | $99.74 | $99.74 | $99.01 | $99.08 | $-1.16 | -1.16% | 78,570 | $99.21 | $99.01 $99.74 |
| Sep 4, 2026 | $100.49 | $100.87 | $100.06 | $100.24 | $-0.98 | -0.97% | 66,257 | $100.35 | $100.06 $100.87 |
| Sep 3, 2026 | $101.43 | $101.62 | $100.78 | $101.22 | +$0.81 | +0.81% | 55,913 | $101.22 | $100.78 $101.62 |
| Sep 2, 2026 | $100.06 | $100.67 | $100.06 | $100.41 | +$0.51 | +0.51% | 45,283 | $100.48 | $100.06 $100.67 |
| Sep 1, 2026 | $100.42 | $100.89 | $99.77 | $99.90 | $-1.32 | -1.30% | 75,692 | $99.97 | $99.77 $100.89 |
| Aug 31, 2026 | $101.56 | $101.62 | $101.06 | $101.22 | $-0.82 | -0.80% | 47,633 | $101.33 | $101.06 $101.62 |
| Aug 28, 2026 | $101.57 | $102.22 | $101.43 | $102.04 | +$1.05 | +1.04% | 46,416 | $101.91 | $101.43 $102.22 |
| Aug 27, 2026 | $101.64 | $101.64 | $100.97 | $100.99 | $-1.37 | -1.34% | 74,418 | $101.27 | $100.97 $101.64 |
| Aug 26, 2026 | $103.17 | $103.17 | $102.29 | $102.36 | $-0.84 | -0.81% | 50,305 | $102.54 | $102.29 $103.17 |
| Aug 25, 2026 | $103.31 | $103.35 | $102.92 | $103.20 | $-0.21 | -0.20% | 69,210 | $103.04 | $102.92 $103.35 |
| Aug 24, 2026 | $102.93 | $103.56 | $102.93 | $103.41 | +$0.72 | +0.70% | 100,624 | $103.42 | $102.93 $103.56 |
| Aug 21, 2026 | $102.24 | $102.93 | $101.96 | $102.69 | +$0.85 | +0.83% | 30,123 | $102.69 | $101.96 $102.93 |