iShares US Consumer Discretionary ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 100.00 | 100.30 | 100.00 | 100.00 | 100.00 | 4 |
| 2026-10-19 | 100.00 | 100.30 | 100.00 | 100.00 | 100.00 | 4 |
| 2026-10-16 | 97.100 | 97.500 | 97.000 | 97.400 | 97.400 | 55 |
| 2026-10-14 | 97.100 | 97.500 | 97.000 | 97.400 | 97.400 | 55 |
| 2026-10-09 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 1 |
| 2026-10-07 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 4 |
| 2026-10-06 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 6 |
| 2026-10-05 | 94.800 | 95.600 | 94.800 | 95.400 | 95.400 | 4 |
| 2026-09-30 | 98.710 | 98.710 | 97.900 | 97.900 | 97.900 | 29 |
| 2026-09-28 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 2 |
Page 1 of 1 · 10 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.