iShares US Consumer Discretionary ETF - Price History
Monthly price history for IYC (iShares US Consumer Discretionary ETF)
Date | Adjusted price | Real 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
Dividend Yield: 0.59%
Forward Dividend Yield: 0.78%
Payout Ratio: 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%