Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.20 +0.25 (+0.31%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.61 36.78 36.52 36.76 150,617 -0.05(-0.13%)
Jan 30, 2017 36.73 36.81 36.52 36.81 130,008 -0.03(-0.09%)
Jan 27, 2017 37.04 37.04 36.77 36.84 199,154 -0.19(-0.51%)
Jan 26, 2017 36.95 37.14 36.95 37.03 167,028 +0.13(+0.37%)
Jan 25, 2017 36.87 36.97 36.84 36.90 129,585 +0.16(+0.42%)
Jan 24, 2017 36.57 36.78 36.55 36.74 118,834 +0.22(+0.61%)
Jan 23, 2017 36.49 36.53 36.35 36.52 87,875 -0.05(-0.14%)
Jan 20, 2017 36.61 36.70 36.49 36.57 90,161 +0.05(+0.14%)
Jan 19, 2017 36.72 36.75 36.44 36.52 108,624 -0.16(-0.43%)
Jan 18, 2017 36.67 36.68 36.52 36.67 62,183 -0.03(-0.07%)
Jan 17, 2017 36.60 36.81 36.60 36.70 73,641 +0.07(+0.19%)
Jan 13, 2017 36.63 36.63 36.63 0 +0.08(+0.22%)
Jan 12, 2017 36.50 36.56 36.27 36.55 258,396 -0.02(-0.04%)
Jan 11, 2017 36.48 36.56 36.35 36.56 65,632 +0.10(+0.28%)
Jan 10, 2017 36.31 36.59 36.31 36.46 153,280 +0.14(+0.38%)
Jan 09, 2017 36.32 36.38 36.26 36.32 140,933 +0.03(+0.08%)
Jan 06, 2017 36.15 36.42 36.13 36.29 144,260 +0.12(+0.33%)
Jan 05, 2017 36.00 36.19 35.97 36.17 1,198,657 +0.02(+0.05%)
Jan 04, 2017 35.84 36.21 35.84 36.15 1,128,237 +0.35(+0.99%)
Jan 03, 2017 35.90 35.97 35.62 35.80 2,857,008 +0.12(+0.33%)
Dec 30, 2016 35.68 35.68 35.68 0 -0.29(-0.79%)
Dec 29, 2016 36.02 36.10 35.91 35.97 100,269 -0.05(-0.13%)
Dec 28, 2016 36.33 36.33 35.99 36.01 64,413 -0.24(-0.67%)
Dec 27, 2016 36.16 36.38 36.16 36.26 80,875 +0.13(+0.37%)
Dec 23, 2016 36.12 36.12 36.12 0 -0.05(-0.15%)
Dec 22, 2016 36.52 36.52 36.09 36.18 187,434 -0.38(-1.03%)
Dec 21, 2016 36.59 36.62 36.53 36.55 104,002 -0.07(-0.19%)
Dec 20, 2016 36.46 36.67 36.46 36.62 92,550 +0.26(+0.73%)
Dec 19, 2016 36.33 36.50 36.30 36.36 81,345 +0.10(+0.29%)
Dec 16, 2016 36.41 36.50 36.21 36.26 100,131 -0.11(-0.29%)
Dec 15, 2016 36.38 36.58 36.34 36.36 164,300 +0.02(+0.05%)
Dec 14, 2016 36.52 36.61 36.30 36.34 110,801 -0.18(-0.50%)
Dec 13, 2016 36.35 36.66 36.35 36.53 153,147 +0.28(+0.77%)
Dec 12, 2016 36.42 36.43 36.20 36.25 82,989 -0.27(-0.75%)
Dec 09, 2016 36.46 36.52 36.39 36.52 453,457 +0.16(+0.43%)
Dec 08, 2016 36.42 36.55 36.33 36.37 178,984 -0.01(-0.03%)
Dec 07, 2016 35.84 36.44 35.80 36.38 113,030 +0.53(+1.47%)
Dec 06, 2016 35.70 35.85 35.61 35.85 242,805 +0.21(+0.59%)
Dec 05, 2016 35.55 35.71 35.46 35.64 327,416 +0.20(+0.57%)
Dec 02, 2016 35.49 35.60 35.39 35.44 338,570 -0.08(-0.23%)
Dec 01, 2016 35.49 35.67 35.37 35.52 2,902,053 -0.08(-0.22%)
Nov 30, 2016 35.84 35.84 35.58 35.59 58,753 -0.23(-0.64%)
Nov 29, 2016 35.78 35.88 35.76 35.82 76,558 +0.08(+0.22%)
Nov 28, 2016 35.88 35.88 35.66 35.74 123,173 -0.21(-0.59%)
Nov 25, 2016 35.94 35.97 35.92 35.96 53,555 +0.10(+0.28%)
Nov 23, 2016 35.86 35.86 35.86 0 +0.05(+0.15%)
Nov 22, 2016 35.54 35.83 35.54 35.80 103,869 +0.39(+1.09%)
Nov 21, 2016 35.29 35.43 35.29 35.41 116,072 +0.22(+0.64%)
Nov 18, 2016 35.28 35.32 35.17 35.19 94,308 -0.07(-0.19%)
Nov 17, 2016 34.89 35.26 34.89 35.26 100,390 +0.36(+1.02%)
Nov 16, 2016 34.70 34.92 34.70 34.90 111,603 +0.16(+0.45%)
Nov 15, 2016 34.74 34.78 34.60 34.75 102,858 +0.09(+0.27%)
Nov 14, 2016 34.61 34.75 34.57 34.65 99,787 +0.17(+0.49%)
Nov 11, 2016 34.29 34.48 34.25 34.48 65,953 +0.12(+0.34%)
Nov 10, 2016 34.43 34.70 34.23 34.37 173,245 +0.09(+0.26%)
Nov 09, 2016 33.40 34.31 33.39 34.28 230,729 +0.31(+0.91%)
Nov 08, 2016 33.71 34.05 33.67 33.97 95,340 +0.03(+0.08%)
Nov 07, 2016 33.64 33.94 33.62 33.94 221,343 +0.75(+2.26%)
Nov 04, 2016 33.26 33.47 33.18 33.19 82,929 -0.10(-0.31%)
Nov 03, 2016 33.55 33.67 33.25 33.30 72,264 -0.20(-0.61%)
Nov 02, 2016 33.53 33.65 33.42 33.50 121,389 -0.08(-0.24%)
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.