iShares US Consumer Discretionary ETF - Price History

Monthly price history for IYC (iShares US Consumer Discretionary ETF)

DateAdjusted priceReal price
March 2024 82.03 USD 82.03 USD
February 2024 80.75 USD 80.75 USD
January 2024 74.79 USD 74.79 USD
December 2023 75.77 USD 75.77 USD
November 2023 71.12 USD 71.27 USD
October 2023 64.49 USD 64.63 USD
September 2023 66.81 USD 66.95 USD
August 2023 70.68 USD 70.96 USD
July 2023 72.75 USD 73.04 USD
June 2023 70.89 USD 71.17 USD
May 2023 64.22 USD 64.56 USD
April 2023 64.06 USD 64.40 USD
March 2023 64.34 USD 64.69 USD
February 2023 62.83 USD 63.31 USD
January 2023 64.55 USD 65.04 USD
December 2022 56.53 USD 56.96 USD
November 2022 62.68 USD 63.26 USD
October 2022 60.74 USD 61.30 USD
September 2022 57.67 USD 58.20 USD
August 2022 62.94 USD 63.63 USD
July 2022 64.80 USD 65.51 USD
June 2022 56.12 USD 56.74 USD
May 2022 62.82 USD 63.60 USD
April 2022 65.84 USD 66.66 USD
March 2022 74.11 USD 75.04 USD
February 2022 72.57 USD 73.57 USD
January 2022 74.83 USD 75.86 USD
December 2021 82.86 USD 84.00 USD
November 2021 81.75 USD 82.91 USD
October 2021 82.73 USD 83.91 USD
September 2021 76.23 USD 77.31 USD
August 2021 78.48 USD 79.71 USD
July 2021 76.90 USD 78.11 USD
June 2021 76.42 USD 77.62 USD
May 2021 75.42 USD 76.69 USD
April 2021 76.71 USD 78.00 USD
March 2021 73.59 USD 74.83 USD
February 2021 70.98 USD 72.26 USD
January 2021 67.72 USD 68.94 USD
December 2020 69.26 USD 70.50 USD
November 2020 67.03 USD 273.51 USD
October 2020 59.43 USD 242.49 USD
September 2020 61.27 USD 250.01 USD
August 2020 62.28 USD 254.59 USD
July 2020 57.23 USD 233.95 USD
June 2020 53.58 USD 219.02 USD
May 2020 53.20 USD 217.78 USD
April 2020 50.02 USD 204.77 USD
March 2020 43.27 USD 177.16 USD
February 2020 50.76 USD 208.40 USD
January 2020 55.15 USD 226.41 USD
December 2019 55.59 USD 228.23 USD
November 2019 54.79 USD 225.56 USD
October 2019 53.40 USD 219.85 USD
September 2019 52.80 USD 217.39 USD
August 2019 52.94 USD 218.58 USD
July 2019 53.27 USD 219.92 USD
June 2019 52.74 USD 217.72 USD
May 2019 49.33 USD 204.11 USD
April 2019 52.52 USD 217.28 USD
March 2019 49.38 USD 204.31 USD
February 2019 48.26 USD 200.00 USD
January 2019 47.57 USD 197.17 USD
December 2018 43.65 USD 180.90 USD
November 2018 48.02 USD 199.42 USD
October 2018 46.86 USD 194.59 USD
September 2018 50.99 USD 211.74 USD
August 2018 50.48 USD 210.08 USD
July 2018 47.67 USD 198.35 USD
June 2018 46.56 USD 193.75 USD
May 2018 45.02 USD 187.74 USD
April 2018 44.47 USD 185.44 USD
March 2018 43.72 USD 182.32 USD
February 2018 44.86 USD 187.47 USD
January 2018 46.76 USD 195.40 USD
December 2017 42.89 USD 179.25 USD
November 2017 41.86 USD 175.27 USD
October 2017 39.43 USD 165.11 USD
September 2017 39.17 USD 164.04 USD
August 2017 38.91 USD 163.45 USD
July 2017 39.75 USD 166.96 USD
June 2017 39.07 USD 164.11 USD
May 2017 39.77 USD 167.53 USD
April 2017 39.23 USD 165.23 USD
March 2017 38.21 USD 160.93 USD
February 2017 37.72 USD 159.21 USD
January 2017 36.86 USD 155.59 USD
December 2016 35.78 USD 151.03 USD
November 2016 35.70 USD 151.18 USD
October 2016 33.93 USD 143.71 USD
September 2016 34.73 USD 147.11 USD
August 2016 34.70 USD 147.38 USD
July 2016 35.16 USD 149.31 USD
June 2016 33.77 USD 143.43 USD
May 2016 34.02 USD 144.84 USD
April 2016 33.90 USD 144.30 USD
March 2016 34.25 USD 145.81 USD
February 2016 32.37 USD 138.16 USD
January 2016 32.08 USD 136.94 USD
December 2015 33.89 USD 144.65 USD
November 2015 34.24 USD 146.51 USD
October 2015 34.56 USD 147.88 USD
September 2015 32.15 USD 137.59 USD
August 2015 32.64 USD 140.06 USD
July 2015 35.05 USD 150.42 USD
June 2015 33.35 USD 143.12 USD
May 2015 33.54 USD 144.21 USD
April 2015 33.19 USD 142.70 USD
March 2015 33.54 USD 144.20 USD
February 2015 33.50 USD 144.46 USD
January 2015 31.29 USD 134.92 USD
December 2014 31.94 USD 137.76 USD
November 2014 31.41 USD 135.71 USD
October 2014 29.53 USD 127.62 USD
September 2014 28.80 USD 124.45 USD
August 2014 29.37 USD 127.17 USD
July 2014 28.25 USD 122.30 USD
June 2014 28.52 USD 123.47 USD
May 2014 28.11 USD 122.00 USD
April 2014 27.36 USD 118.75 USD
March 2014 27.71 USD 120.28 USD
February 2014 28.36 USD 123.34 USD
January 2014 26.64 USD 115.86 USD
December 2013 27.91 USD 121.39 USD
November 2013 27.40 USD 119.48 USD
October 2013 26.48 USD 115.47 USD
September 2013 25.21 USD 109.97 USD
August 2013 23.85 USD 104.24 USD
July 2013 24.79 USD 108.34 USD
June 2013 23.46 USD 102.55 USD
May 2013 23.36 USD 102.30 USD
April 2013 22.82 USD 99.93 USD
March 2013 22.29 USD 97.61 USD
February 2013 21.19 USD 93.00 USD
January 2013 21.02 USD 92.24 USD
December 2012 19.78 USD 86.80 USD
November 2012 19.79 USD 87.52 USD
October 2012 19.30 USD 85.36 USD
September 2012 19.57 USD 86.52 USD
August 2012 19.00 USD 84.26 USD
July 2012 18.40 USD 81.56 USD
June 2012 18.32 USD 81.21 USD
May 2012 17.72 USD 78.77 USD
April 2012 18.45 USD 82.00 USD
March 2012 18.22 USD 80.99 USD
February 2012 17.48 USD 77.88 USD
January 2012 16.80 USD 74.85 USD
December 2011 16.02 USD 71.41 USD
November 2011 15.77 USD 70.53 USD
October 2011 15.78 USD 70.56 USD
September 2011 14.30 USD 63.97 USD
August 2011 15.24 USD 68.35 USD
July 2011 15.99 USD 71.71 USD
June 2011 16.26 USD 72.95 USD
May 2011 16.38 USD 73.66 USD
April 2011 16.35 USD 73.52 USD
March 2011 15.70 USD 70.61 USD
February 2011 15.71 USD 70.80 USD
January 2011 15.00 USD 67.62 USD
December 2010 15.01 USD 67.66 USD
November 2010 14.49 USD 65.56 USD
October 2010 14.20 USD 64.22 USD
September 2010 13.51 USD 61.13 USD
August 2010 12.12 USD 54.97 USD
July 2010 12.64 USD 57.33 USD
June 2010 11.82 USD 53.63 USD
May 2010 13.11 USD 59.59 USD
April 2010 13.90 USD 63.22 USD
March 2010 13.41 USD 60.98 USD
February 2010 12.46 USD 56.78 USD
January 2010 11.89 USD 54.18 USD
December 2009 12.18 USD 55.49 USD
November 2009 11.76 USD 53.76 USD
October 2009 11.16 USD 51.01 USD
September 2009 11.42 USD 52.18 USD
August 2009 10.88 USD 49.87 USD
July 2009 10.39 USD 47.59 USD
June 2009 9.67 USD 44.32 USD
May 2009 9.69 USD 44.54 USD
April 2009 9.69 USD 44.53 USD
March 2009 8.56 USD 39.35 USD
February 2009 7.84 USD 36.14 USD
January 2009 8.36 USD 38.55 USD
December 2008 9.18 USD 42.36 USD
November 2008 8.65 USD 40.08 USD
October 2008 9.50 USD 44.03 USD
September 2008 11.43 USD 52.98 USD
August 2008 12.50 USD 58.11 USD
July 2008 11.81 USD 54.88 USD
June 2008 11.76 USD 54.65 USD
May 2008 13.09 USD 60.94 USD
April 2008 12.91 USD 60.12 USD
March 2008 12.36 USD 57.54 USD
February 2008 12.48 USD 58.32 USD
January 2008 12.96 USD 60.56 USD
December 2007 13.23 USD 61.83 USD
November 2007 13.81 USD 64.69 USD
October 2007 14.45 USD 67.68 USD
September 2007 14.46 USD 67.69 USD
August 2007 14.35 USD 67.38 USD
July 2007 14.19 USD 66.61 USD
June 2007 14.95 USD 70.19 USD
May 2007 15.22 USD 71.58 USD
April 2007 14.78 USD 69.50 USD
March 2007 14.52 USD 68.30 USD
February 2007 14.48 USD 68.13 USD
January 2007 14.84 USD 69.80 USD
December 2006 14.33 USD 67.42 USD
November 2006 14.01 USD 66.15 USD
October 2006 13.93 USD 65.76 USD
September 2006 13.25 USD 62.56 USD
August 2006 12.60 USD 59.56 USD
July 2006 12.30 USD 58.14 USD
June 2006 12.83 USD 60.65 USD
May 2006 12.83 USD 60.71 USD
April 2006 13.02 USD 61.61 USD
March 2006 13.07 USD 61.85 USD
February 2006 12.89 USD 61.00 USD
January 2006 12.75 USD 60.36 USD
December 2005 12.59 USD 59.61 USD
November 2005 12.67 USD 60.05 USD
October 2005 12.13 USD 57.50 USD
September 2005 12.30 USD 58.32 USD
August 2005 12.55 USD 59.50 USD
July 2005 13.04 USD 61.82 USD
June 2005 12.47 USD 59.14 USD
May 2005 12.42 USD 58.91 USD
April 2005 11.76 USD 55.77 USD
March 2005 12.43 USD 58.97 USD
February 2005 12.43 USD 58.99 USD
January 2005 12.44 USD 59.05 USD
December 2004 12.89 USD 61.19 USD
November 2004 12.26 USD 58.26 USD
October 2004 11.80 USD 56.05 USD
September 2004 11.42 USD 54.25 USD
August 2004 11.17 USD 53.07 USD
July 2004 11.18 USD 53.12 USD
June 2004 11.70 USD 55.63 USD
May 2004 11.66 USD 55.47 USD
April 2004 11.72 USD 55.73 USD
March 2004 11.97 USD 56.95 USD
February 2004 11.98 USD 57.00 USD
January 2004 11.59 USD 55.16 USD
December 2003 11.65 USD 55.40 USD
November 2003 11.50 USD 54.78 USD
October 2003 11.40 USD 54.31 USD
September 2003 10.47 USD 49.88 USD
August 2003 10.95 USD 52.13 USD
July 2003 10.46 USD 49.83 USD
June 2003 10.23 USD 48.72 USD
May 2003 9.95 USD 47.42 USD
April 2003 9.55 USD 45.52 USD
March 2003 8.65 USD 41.21 USD
February 2003 8.41 USD 40.09 USD
January 2003 8.48 USD 40.45 USD
December 2002 8.78 USD 41.88 USD
November 2002 9.61 USD 45.85 USD
October 2002 9.17 USD 43.73 USD
September 2002 8.60 USD 41.04 USD
August 2002 9.44 USD 45.01 USD
July 2002 9.20 USD 43.87 USD
June 2002 10.43 USD 49.75 USD
May 2002 11.49 USD 54.85 USD
April 2002 11.51 USD 54.91 USD
March 2002 11.96 USD 57.05 USD
February 2002 11.64 USD 55.53 USD
January 2002 11.55 USD 55.10 USD
December 2001 11.66 USD 55.62 USD
November 2001 11.32 USD 54.04 USD
October 2001 10.08 USD 48.11 USD
September 2001 9.86 USD 47.10 USD
August 2001 11.44 USD 54.63 USD
July 2001 12.61 USD 60.20 USD
June 2001 12.78 USD 61.05 USD
May 2001 12.94 USD 61.80 USD
April 2001 12.52 USD 59.80 USD
March 2001 11.55 USD 55.15 USD
February 2001 12.14 USD 58.02 USD
January 2001 12.99 USD 62.05 USD
December 2000 11.66 USD 55.69 USD
November 2000 11.23 USD 53.91 USD
October 2000 12.07 USD 57.94 USD
September 2000 12.12 USD 58.19 USD
August 2000 12.43 USD 59.69 USD
July 2000 12.42 USD 59.63 USD
June 2000 12.38 USD 59.44 USD

IYC

Price: 82.03USD

52 week price:
58.75
82.35

Dividend Yield: 0.59%

5-year range yield:
0.16%
3.43%

Forward Dividend Yield: 0.78%

Payout Ratio: 24.39%

Payout Ratio Range:
-35.96%
24.39%

Dividend Per Share: 0.65 USD

Earnings Per Share: 2.66 USD

P/E Ratio: 29.47

Exchange: PCX

Sector: Financial

Industry: Closed-End Fund - Equity

Volume: 134263

Market Capitalization: 352.6 million

Average Dividend Frequency: 4

Years Paying Dividends: 24

DGR3: 7.71%

DGR5: 7.79%

DGR10: 9.91%

DGR20: 19.72%

Links: