iShares US Consumer Discretionary ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-30	114.48	114.72	114.03	114.10	113.77	144
2025-12-29	116.28	116.88	115.44	115.56	115.22	10,830
2025-12-26	116.34	116.34	115.71	116.28	115.94	275
2025-12-23	116.40	116.76	115.68	115.80	115.46	825
2025-12-22	115.56	116.52	115.56	116.52	116.18	44
2025-12-19	114.14	115.56	113.99	115.56	115.22	504
2025-12-18	112.20	116.27	112.20	115.39	115.05	13
2025-12-17	115.50	115.50	114.66	114.66	114.32	48
2025-12-16	121.66	121.66	114.00	117.88	117.53	111
2025-12-15	108.16	112.64	108.16	112.64	112.23	5
2025-12-12	103.05	114.07	103.05	113.85	113.34	9,424
2025-12-11	108.68	112.53	108.68	112.42	111.91	14
2025-12-10	105.86	112.44	105.86	112.44	111.93	47
2025-12-09	112.97	112.97	110.77	111.43	110.93	310
2025-12-08	111.21	112.07	111.21	111.43	110.93	155
2025-12-05	108.57	112.76	108.57	112.53	112.02	2,853
2025-12-04	108.46	108.57	108.46	108.57	108.08	3
2025-12-03	109.12	110.22	109.12	110.22	109.72	957
2025-12-02	113.52	113.52	101.00	109.78	109.29	63
2025-12-01	109.78	110.77	109.78	110.77	110.27	4,810
2025-11-28	108.68	113.30	108.57	111.54	111.04	1,395
2025-11-27	107.37	107.37	107.37	107.37	106.89	1
2025-11-26	108.16	110.33	108.16	108.68	108.19	13
2025-11-25	105.80	109.01	105.80	108.57	108.08	162
2025-11-24	104.72	106.92	104.72	106.92	106.44	37
2025-11-21	106.10	106.60	106.10	106.60	106.12	13
2025-11-19	105.27	105.27	104.83	105.16	104.69	323
2025-11-18	104.28	106.90	104.28	105.71	105.23	57
2025-11-17	106.31	106.31	106.26	106.26	105.78	5
2025-11-14	106.26	106.48	106.26	106.48	106.00	3
2025-11-13	109.23	109.88	107.80	107.80	107.32	379
2025-11-12	110.11	110.11	110.11	110.11	109.61	4
2025-11-10	102.10	109.12	102.10	109.12	108.63	7
2025-11-07	107.47	107.47	107.47	107.47	106.99	1
2025-11-06	106.37	106.37	106.37	106.37	105.89	1
2025-11-05	110.44	110.44	110.44	110.44	109.94	2
2025-11-04	111.98	111.98	110.22	110.44	109.94	17
2025-11-03	114.40	114.40	114.40	114.40	113.89	2
2025-10-31	110.55	112.31	110.55	111.91	111.41	32
2025-10-30	110.22	110.22	109.34	109.34	108.85	14
2025-10-29	110.99	111.32	110.99	111.32	110.82	14
2025-10-28	112.31	112.64	111.76	111.76	111.26	39
2025-10-27	112.75	112.86	112.20	112.42	111.91	225
2025-10-24	115.06	115.06	115.06	115.06	114.54	12
2025-10-23	111.10	111.10	111.10	111.10	110.60	1
2025-10-22	111.76	111.76	111.76	111.76	111.26	1
2025-10-21	112.31	113.30	112.31	113.30	112.79	18
2025-10-20	105.45	111.87	105.45	111.21	110.71	252
2025-10-16	111.87	111.87	110.99	110.99	110.49	7
2025-10-15	112.75	112.86	112.64	112.86	112.35	14
2025-10-14	112.64	113.41	112.64	113.41	112.90	8
2025-10-13	111.16	112.20	111.16	112.09	111.59	108
2025-10-10	111.98	111.98	111.16	111.16	110.66	4
2025-10-09	110.66	110.99	110.39	110.66	110.16	1,977
2025-09-24	111.10	111.10	111.10	111.10	110.60	4
2025-09-22	116.44	116.44	116.44	116.44	115.92	1
2025-09-15	113.90	113.90	113.10	113.10	112.49	8
2025-05-14	95.150	109.38	95.150	109.38	108.68	21
2025-04-07	92.530	93.440	92.530	93.440	92.845	299
2025-01-02	118.86	118.86	118.72	118.72	117.87	20

← NewerPage 4 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.