Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.88 -0.23 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 20.95 21.07 20.93 20.96 330,072 -0.04(-0.21%)
Jan 30, 2013 21.07 21.10 20.99 21.00 1,082,939 -0.02(-0.11%)
Jan 29, 2013 21.07 21.07 20.96 21.03 121,060 -0.07(-0.35%)
Jan 28, 2013 21.16 21.17 21.05 21.10 141,667 -0.05(-0.23%)
Jan 25, 2013 21.04 21.18 21.04 21.15 57,192 +0.16(+0.75%)
Jan 24, 2013 20.94 21.09 20.92 20.99 77,421 +0.15(+0.71%)
Jan 23, 2013 20.79 20.86 20.76 20.84 125,399 +0.06(+0.30%)
Jan 22, 2013 20.72 20.79 20.66 20.78 535,876 +0.07(+0.33%)
Jan 18, 2013 20.69 20.72 20.63 20.71 86,508 +0.03(+0.13%)
Jan 17, 2013 20.61 20.71 20.58 20.69 54,899 +0.21(+1.04%)
Jan 16, 2013 20.42 20.51 20.42 20.47 94,477 -0.02(-0.10%)
Jan 15, 2013 20.30 20.51 20.30 20.49 227,124 +0.14(+0.70%)
Jan 14, 2013 20.33 20.40 20.30 20.35 381,676 +0.02(+0.10%)
Jan 11, 2013 20.33 20.35 20.26 20.33 122,869 +0.04(+0.19%)
Jan 10, 2013 20.29 20.31 20.19 20.29 122,248 +0.06(+0.29%)
Jan 09, 2013 20.21 20.31 20.20 20.23 407,084 +0.05(+0.27%)
Jan 08, 2013 20.18 20.22 20.09 20.18 119,172 -0.04(-0.21%)
Jan 07, 2013 20.24 20.25 20.13 20.22 249,592 -0.06(-0.31%)
Jan 04, 2013 20.25 20.31 20.20 20.28 192,008 +0.11(+0.56%)
Jan 03, 2013 20.20 20.31 20.17 20.17 98,028 -0.01(-0.03%)
Jan 02, 2013 20.10 20.18 20.02 20.18 314,666 +0.45(+2.29%)
Dec 31, 2012 19.41 19.73 19.37 19.73 339,806 +0.35(+1.82%)
Dec 28, 2012 19.42 19.53 19.36 19.37 133,249 -0.16(-0.83%)
Dec 27, 2012 19.53 19.58 19.29 19.53 91,221 +0.02(+0.09%)
Dec 26, 2012 19.74 19.74 19.50 19.52 230,107 -0.19(-0.96%)
Dec 24, 2012 19.74 19.77 19.70 19.70 229,245 -0.05(-0.28%)
Dec 21, 2012 19.76 19.80 19.64 19.76 120,224 -0.22(-1.11%)
Dec 20, 2012 19.87 19.99 19.85 19.98 142,235 +0.06(+0.32%)
Dec 19, 2012 20.08 20.08 19.91 19.92 1,511,423 -0.13(-0.66%)
Dec 18, 2012 19.89 20.09 19.83 20.05 150,496 +0.19(+0.97%)
Dec 17, 2012 19.58 19.86 19.58 19.86 147,179 +0.30(+1.54%)
Dec 14, 2012 19.59 19.61 19.53 19.56 104,195 -0.05(-0.25%)
Dec 13, 2012 19.72 19.78 19.56 19.61 140,608 -0.07(-0.34%)
Dec 12, 2012 19.71 19.79 19.66 19.68 297,458 -0.01(-0.06%)
Dec 11, 2012 19.72 19.79 19.65 19.69 204,161 +0.05(+0.26%)
Dec 10, 2012 19.71 19.73 19.60 19.63 210,165 -0.08(-0.39%)
Dec 07, 2012 19.76 19.77 19.65 19.71 153,502 +0.04(+0.19%)
Dec 06, 2012 19.54 19.69 19.54 19.67 352,360 +0.14(+0.74%)
Dec 05, 2012 19.51 19.61 19.42 19.53 191,896 -0.03(-0.15%)
Dec 04, 2012 19.59 19.60 19.49 19.56 67,783 -0.18(-0.91%)
Nov 30, 2012 19.62 19.74 19.59 19.74 55,368 +0.10(+0.51%)
Nov 29, 2012 19.57 19.67 19.53 19.64 101,220 +0.07(+0.37%)
Nov 28, 2012 19.26 19.57 19.21 19.57 705,905 +0.26(+1.37%)
Nov 27, 2012 19.41 19.43 19.30 19.30 87,834 -0.07(-0.36%)
Nov 26, 2012 19.37 19.38 19.30 19.37 83,661 -0.07(-0.35%)
Nov 23, 2012 19.31 19.44 19.28 19.44 39,578 +0.23(+1.20%)
Nov 21, 2012 19.17 19.23 19.14 19.21 274,321 +0.07(+0.34%)
Nov 20, 2012 19.06 19.20 19.02 19.15 88,060 +0.07(+0.39%)
Nov 19, 2012 18.94 19.07 18.94 19.07 272,326 +0.31(+1.68%)
Nov 16, 2012 18.72 18.76 18.56 18.76 166,405 +0.11(+0.58%)
Nov 15, 2012 18.70 18.71 18.56 18.65 404,456 -0.06(-0.32%)
Nov 14, 2012 19.05 19.06 18.66 18.71 138,515 -0.28(-1.48%)
Nov 13, 2012 18.91 19.12 18.91 18.99 71,707 +0.04(+0.19%)
Nov 12, 2012 19.01 19.02 18.91 18.96 82,734 -0.02(-0.08%)
Nov 09, 2012 18.94 19.09 18.86 18.97 91,962 -0.05(-0.25%)
Nov 08, 2012 19.42 19.42 19.02 19.02 143,574 -0.28(-1.44%)
Nov 07, 2012 19.39 19.39 19.18 19.30 141,313 -0.22(-1.15%)
Nov 06, 2012 19.42 19.55 19.42 19.52 75,325 +0.12(+0.62%)
Nov 05, 2012 19.36 19.42 19.26 19.40 48,677 +0.02(+0.09%)
Nov 02, 2012 19.57 19.60 19.38 19.38 38,806 -0.04(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.