iShares US Consumer Discretionary ETF historical data

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

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
2026-09-18	99.500	99.500	98.500	98.900	98.900	175
2026-09-17	99.700	99.700	99.700	99.700	99.700	14
2026-09-16	94.820	100.00	94.820	99.500	99.500	7
2026-09-14	101.32	101.32	101.32	101.32	101.21	21
2026-09-11	100.60	100.60	100.60	100.60	100.49	21
2026-09-10	100.30	100.30	99.200	99.500	99.394	7
2026-09-09	100.00	100.00	100.00	100.00	99.894	1
2026-09-08	100.80	100.90	100.80	100.90	100.79	2
2026-09-04	102.90	103.00	101.80	103.00	102.89	6,222
2026-09-01	101.30	102.90	101.30	102.80	102.69	17
2026-08-31	104.39	104.72	104.39	104.72	104.61	7
2026-08-28	106.10	106.40	105.71	105.71	105.60	1,575
2026-08-27	104.50	104.50	104.39	104.39	104.28	6
2026-08-26	106.37	106.37	105.05	105.92	105.81	394
2026-08-25	103.62	107.10	103.62	106.12	106.01	83
2026-08-21	106.03	106.03	106.03	106.03	105.92	1,259
2026-08-20	105.16	105.16	105.16	105.16	105.05	11
2026-08-19	106.55	107.45	106.55	107.03	106.92	7
2026-08-18	106.61	107.36	106.26	106.59	106.48	47
2026-08-17	107.10	107.10	105.71	105.71	105.60	59
2026-08-14	106.81	107.73	106.81	107.73	107.62	6
2026-08-13	107.03	107.14	105.93	105.93	105.82	46
2026-08-12	105.93	106.04	105.93	105.93	105.82	15
2026-08-11	106.92	107.46	106.81	106.92	106.81	36
2026-08-10	105.82	105.82	105.82	105.82	105.71	7
2026-08-07	105.16	105.50	105.16	105.50	105.39	2,147
2026-08-06	104.72	105.27	104.39	104.94	104.83	247
2026-08-05	98.000	106.37	98.000	105.27	105.16	72
2026-08-04	104.90	105.50	104.90	105.50	105.39	12
2026-08-03	104.10	104.10	103.70	103.70	103.59	5
2026-07-31	102.40	102.89	102.40	102.89	102.78	2,144
2026-07-30	100.50	100.50	100.50	100.50	100.39	3
2026-07-29	102.30	102.70	101.36	101.36	101.25	33
2026-07-28	102.40	102.70	102.11	102.70	102.59	52
2026-07-27	99.900	100.49	99.800	100.40	100.29	18
2026-07-23	97.600	97.600	97.200	97.200	97.097	6
2026-07-22	99.900	100.40	99.600	100.40	100.29	74
2026-07-21	101.30	101.81	100.90	101.40	101.29	110
2026-07-20	101.80	101.80	101.30	101.40	101.29	8
2026-07-17	102.10	102.10	102.10	102.10	101.99	5
2026-07-16	100.10	104.00	100.10	104.00	103.89	17
2026-07-15	102.30	103.40	102.30	102.50	102.39	31
2026-07-14	99.800	102.30	99.800	101.40	101.29	41
2026-07-13	104.10	104.10	103.60	103.70	103.59	11
2026-07-10	103.70	103.70	103.10	103.50	103.39	15
2026-07-09	103.18	103.90	102.50	103.30	103.19	1,213
2026-07-08	102.74	103.18	102.74	103.18	103.07	11
2026-07-07	105.20	105.20	105.20	105.20	105.09	10
2026-07-06	104.28	104.83	104.06	104.28	104.17	1,508
2026-07-03	104.81	104.81	104.49	104.49	104.38	10

Page 1 of 2 · 108 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.