iShares US Consumer Discretionary ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	105.27	105.27	105.16	105.16	105.05	11
2026-07-01	105.70	105.70	105.70	105.70	105.59	18
2026-06-30	105.05	105.38	104.72	105.16	105.05	47
2026-06-26	103.20	103.40	103.20	103.40	103.29	436
2026-06-25	94.230	108.98	94.230	102.70	102.59	28
2026-06-24	104.80	104.80	104.70	104.70	104.59	17
2026-06-23	103.18	104.00	103.10	103.70	103.59	62
2026-06-22	102.00	102.70	102.00	102.41	102.30	4,199
2026-06-19	103.21	103.21	103.21	103.21	103.10	13
2026-06-18	101.00	105.50	101.00	105.50	105.39	25
2026-06-17	103.10	103.10	102.40	102.40	102.29	4
2026-06-16	101.10	104.90	101.10	104.10	103.99	109
2026-06-15	93.350	103.80	93.350	103.60	103.49	17
2026-06-12	102.00	103.80	102.00	103.80	103.59	1,945
2026-06-11	103.00	103.00	101.90	102.70	102.49	70
2026-06-10	103.70	103.70	102.50	102.50	102.29	101
2026-06-09	100.70	104.80	100.70	104.50	104.29	18
2026-06-08	102.10	103.60	100.60	103.20	102.99	56
2026-06-05	102.50	102.50	102.10	102.10	101.89	4,497
2026-06-03	101.20	101.90	100.90	101.90	101.69	38
2026-06-02	100.50	101.80	100.50	101.40	101.19	32
2026-06-01	102.60	102.60	101.50	101.50	101.29	35
2026-05-29	104.20	104.30	103.60	104.30	104.09	9,588
2026-05-28	104.10	104.60	104.10	104.10	103.89	8
2026-05-27	103.50	104.80	103.50	104.20	103.99	167
2026-05-26	102.30	102.76	102.20	102.30	102.09	59
2026-05-25	97.280	102.91	97.280	101.59	101.38	20
2026-05-22	100.00	102.62	100.00	102.40	102.19	13
2026-05-20	100.40	101.50	100.40	101.30	101.09	112
2026-05-19	100.80	101.40	100.30	101.30	101.09	54
2026-05-18	101.40	101.50	100.99	100.99	100.78	6
2026-05-15	101.90	101.90	101.30	101.40	101.19	57
2026-05-14	101.30	101.30	101.00	101.10	100.89	43
2026-05-13	98.900	100.50	98.900	100.50	100.30	29
2026-05-12	99.200	99.960	98.800	98.900	98.699	260
2026-05-11	99.400	99.400	99.000	99.000	98.799	3
2026-05-08	101.00	101.00	100.30	100.30	100.10	10,049
2026-05-07	101.80	101.80	101.40	101.40	101.19	27
2026-05-06	100.20	101.90	100.20	101.60	101.39	9
2026-05-05	100.40	101.40	99.620	100.20	99.996	60
2026-05-04	99.200	101.50	99.200	100.70	100.50	150
2026-04-30	101.60	102.40	101.40	102.40	102.19	10,059
2026-04-29	101.40	101.40	101.00	101.00	100.79	10
2026-04-28	96.900	102.27	96.900	101.40	101.19	51
2026-04-27	99.620	102.48	99.620	102.00	101.79	14
2026-04-24	103.08	103.08	99.620	99.620	99.417	7,702
2026-04-23	103.08	103.08	103.08	103.08	102.87	1
2026-04-22	103.80	104.35	102.60	103.60	103.39	45
2026-04-20	103.90	103.90	103.90	103.90	103.69	1
2026-04-17	103.90	104.90	103.90	104.90	104.69	7,690
2026-04-16	102.80	103.30	102.80	103.30	103.09	6
2026-04-15	100.00	103.59	100.00	103.10	102.89	95
2026-04-14	101.00	102.60	101.00	102.30	102.09	28
2026-04-13	99.000	100.37	98.500	100.10	99.896	77
2026-04-10	100.70	101.00	99.800	99.800	99.597	8,112
2026-04-09	101.40	101.40	101.20	101.20	100.99	4
2026-04-08	101.10	101.10	101.00	101.00	100.79	8
2026-04-07	99.300	99.300	99.200	99.200	98.998	29
2026-04-06	100.10	100.10	100.10	100.10	99.896	2
2026-04-02	99.600	100.10	99.600	100.10	99.896	7,778

← NewerPage 2 of 5 · 272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1075 BRL
2026-06-15	0.1011 BRL
2026-03-17	0.0930 BRL
2025-12-16	0.0843 BRL
2025-12-15	0.0934 BRL
2025-09-16	0.1021 BRL
2025-06-16	0.1070 BRL
2025-03-18	0.0938 BRL
2024-12-17	0.0822 BRL
2024-09-25	0.0998 BRL
2024-06-11	0.0798 BRL
2024-03-21	0.0832 BRL
2024-01-02	0.0872 BRL
2023-12-21	0.1097 BRL
2023-09-27	0.0899 BRL
2023-06-09	0.0893 BRL
2023-03-24	0.1390 BRL
2022-12-29	0.5554 BRL
2022-12-13	0.1012 BRL
2022-09-26	0.1116 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.