iShares US Consumer Discretionary ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-01	100.20	100.20	100.20	100.20	99.996	6
2026-03-31	101.50	101.50	99.510	100.60	100.40	229
2026-03-30	99.100	99.600	99.000	99.600	99.397	25
2026-03-27	101.00	101.00	99.300	99.300	99.098	21
2026-03-26	102.40	102.40	101.10	101.10	100.89	9
2026-03-25	102.50	102.50	102.40	102.40	102.19	20
2026-03-24	102.06	102.90	101.91	102.50	102.29	136
2026-03-23	101.80	102.00	101.80	102.00	101.79	4
2026-03-20	101.78	101.78	101.00	101.10	100.89	14
2026-03-19	100.80	101.00	100.80	101.00	100.79	18
2026-03-18	103.80	103.80	101.90	102.70	102.49	265
2026-03-17	110.67	111.10	103.67	109.13	108.91	254
2026-03-16	103.70	105.40	102.97	102.97	102.67	69
2026-03-13	103.20	103.70	103.20	103.70	103.40	17
2026-03-12	102.90	102.90	102.62	102.76	102.46	10
2026-03-11	103.80	103.80	102.90	102.90	102.60	8
2026-03-10	104.17	104.59	103.12	103.80	103.50	2,066
2026-03-09	102.63	104.17	102.41	104.17	103.86	6,885
2026-03-06	106.42	106.48	105.93	106.04	105.73	39
2026-03-05	107.14	107.91	107.14	107.25	106.94	6
2026-03-04	104.94	107.14	104.94	106.92	106.61	26
2026-03-03	107.50	109.12	105.72	107.14	106.83	483
2026-03-02	105.93	107.47	102.96	105.27	104.96	40
2026-02-27	105.71	105.93	105.27	105.93	105.62	797
2026-02-26	105.80	106.50	105.50	105.80	105.49	29
2026-02-25	105.49	105.82	104.39	105.05	104.74	48
2026-02-24	105.13	107.10	104.40	105.40	105.09	2,045
2026-02-23	104.50	105.82	102.74	103.95	103.64	6,113
2026-02-20	108.35	108.46	105.38	106.58	106.27	33
2026-02-19	107.47	107.47	105.38	106.59	106.28	83
2026-02-18	107.45	107.91	107.10	107.36	107.04	19
2026-02-13	104.52	107.31	103.51	105.78	105.47	15,486
2026-02-12	106.48	106.75	105.07	105.93	105.62	194
2026-02-11	106.96	106.96	106.82	106.82	106.51	68
2026-02-10	106.35	109.12	106.32	108.24	107.92	745
2026-02-09	105.60	106.82	105.42	106.61	106.30	30
2026-02-06	104.50	107.58	104.50	107.58	107.26	15,384
2026-02-05	106.48	108.15	106.48	107.80	107.48	30
2026-02-04	109.01	109.27	108.22	109.27	108.95	25
2026-02-03	107.80	110.66	107.80	109.01	108.69	107
2026-02-02	109.56	110.99	109.56	109.78	109.46	3
2026-01-30	106.92	108.57	106.92	108.57	108.25	56
2026-01-29	107.52	107.80	107.52	107.52	107.20	6
2026-01-28	112.75	112.75	106.48	108.50	108.18	21
2026-01-27	108.00	112.53	108.00	110.22	109.90	361
2026-01-26	109.56	111.30	109.56	110.60	110.28	30
2026-01-23	110.45	111.55	110.45	110.88	110.55	7,979
2026-01-21	111.60	111.87	110.74	111.51	111.18	125
2026-01-20	112.07	113.01	111.58	111.58	111.25	111
2026-01-19	112.64	112.64	107.43	112.43	112.10	3
2026-01-16	112.64	113.54	112.64	113.08	112.75	4,102
2026-01-14	109.19	114.72	109.19	113.28	112.95	4
2026-01-13	114.94	115.57	114.87	114.94	114.60	60
2026-01-12	116.27	116.60	112.64	114.94	114.60	211
2026-01-09	113.30	115.28	113.30	115.16	114.82	2,174
2026-01-08	113.85	113.96	113.85	113.96	113.63	10
2026-01-07	110.11	113.22	110.11	113.22	112.89	3
2026-01-06	112.28	113.19	112.28	113.19	112.86	152
2026-01-05	110.55	112.63	110.55	112.63	112.30	151
2026-01-02	113.50	113.85	110.88	111.65	111.32	10,111

← NewerPage 3 of 4 · 228 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.