iShares US Consumer Discretionary ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 119.36 | 119.36 | 118.96 | 118.96 | 118.03 | 2 |
| 2024-11-04 | 101.60 | 102.10 | 101.20 | 101.40 | 100.60 | 330 |
| 2024-10-01 | 96.090 | 96.090 | 96.000 | 96.000 | 95.247 | 330 |
| 2024-09-04 | 92.660 | 92.660 | 92.660 | 92.660 | 91.834 | 5 |
| 2024-07-05 | 99.980 | 99.980 | 92.860 | 92.860 | 92.033 | 2 |
| 2024-07-03 | 92.790 | 92.790 | 92.790 | 92.790 | 91.963 | 1 |
| 2024-07-02 | 92.850 | 93.420 | 92.850 | 93.420 | 92.588 | 3 |
| 2024-06-24 | 87.650 | 87.650 | 87.650 | 87.650 | 86.869 | 10 |
| 2024-06-20 | 87.760 | 88.380 | 87.760 | 88.380 | 87.593 | 15 |
| 2024-04-16 | 81.770 | 81.770 | 81.770 | 81.770 | 80.962 | 1 |
| 2024-03-26 | 81.670 | 81.700 | 81.670 | 81.700 | 80.893 | 2 |
| 2024-03-07 | 79.680 | 79.680 | 79.680 | 79.680 | 78.811 | 63 |
| 2024-03-06 | 79.390 | 79.390 | 79.390 | 79.390 | 78.524 | 63 |
| 2024-03-01 | 80.750 | 85.470 | 80.640 | 80.640 | 79.760 | 4,494 |
| 2024-02-29 | 80.350 | 80.360 | 80.350 | 80.350 | 79.473 | 1,800 |
| 2024-02-27 | 79.550 | 79.600 | 79.350 | 79.350 | 78.484 | 450 |
| 2024-02-23 | 79.600 | 79.600 | 79.600 | 79.600 | 78.732 | 65 |
| 2024-02-20 | 77.160 | 77.280 | 77.160 | 77.280 | 76.437 | 130 |
| 2024-02-09 | 77.890 | 82.480 | 77.600 | 77.600 | 76.753 | 2,552 |
| 2024-02-07 | 76.700 | 76.700 | 76.700 | 76.700 | 75.863 | 66 |
| 2024-02-06 | 75.920 | 76.320 | 75.920 | 76.320 | 75.487 | 132 |
| 2024-02-02 | 76.860 | 76.870 | 76.780 | 76.780 | 75.942 | 600 |
| 2024-02-01 | 74.570 | 74.570 | 74.470 | 74.470 | 73.658 | 2 |
| 2023-09-15 | 68.680 | 68.950 | 68.680 | 68.950 | 67.915 | 2 |
| 2023-09-13 | 69.770 | 69.790 | 69.770 | 69.790 | 68.742 | 200 |
| 2023-03-30 | 64.680 | 64.680 | 64.680 | 64.680 | 63.621 | 20 |
| 2022-12-12 | 64.180 | 64.180 | 64.180 | 64.180 | 62.349 | 8 |
| 2022-11-28 | 66.300 | 66.300 | 66.300 | 66.300 | 64.408 | 10 |
| 2022-11-01 | 62.260 | 62.260 | 62.260 | 62.260 | 60.483 | 10 |
| 2022-10-31 | 65.350 | 65.350 | 65.350 | 65.350 | 63.485 | 10 |
| 2022-10-28 | 66.050 | 66.050 | 66.050 | 66.050 | 64.165 | 6 |
| 2022-09-02 | 66.430 | 66.430 | 66.430 | 66.430 | 64.426 | 8 |
← NewerPage 5 of 5 · 272 trading days
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.