Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

87.23 -1.05 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.04 64.27 63.04 64.27 33,936 +1.28(+2.04%)
Jan 30, 2023 63.46 63.84 62.99 62.99 36,288 -1.01(-1.58%)
Jan 27, 2023 62.95 64.38 62.95 64.00 45,311 +0.99(+1.57%)
Jan 26, 2023 62.98 63.13 62.33 63.01 135,867 +0.84(+1.35%)
Jan 25, 2023 61.01 62.17 60.73 62.17 35,975 +0.37(+0.59%)
Jan 24, 2023 61.65 61.96 60.57 61.80 87,719 -0.01(-0.02%)
Jan 23, 2023 60.81 61.96 60.72 61.81 82,439 +1.12(+1.84%)
Jan 20, 2023 59.61 60.71 59.39 60.69 38,449 +1.47(+2.49%)
Jan 19, 2023 59.81 59.81 58.96 59.22 53,470 -0.91(-1.51%)
Jan 18, 2023 61.43 61.61 60.12 60.13 157,461 -0.86(-1.41%)
Jan 17, 2023 61.01 61.34 60.77 60.99 70,715 +0.08(+0.13%)
Jan 13, 2023 59.80 60.93 59.80 60.91 36,963 +0.39(+0.64%)
Jan 12, 2023 60.65 60.65 59.67 60.53 49,205 +0.30(+0.49%)
Jan 11, 2023 59.40 60.23 59.40 60.23 55,850 +1.14(+1.92%)
Jan 10, 2023 58.36 59.11 58.16 59.09 37,995 +0.72(+1.24%)
Jan 09, 2023 58.58 59.18 58.37 58.37 46,129 +0.16(+0.27%)
Jan 06, 2023 57.07 58.41 56.74 58.21 193,365 +1.36(+2.40%)
Jan 05, 2023 56.74 57.14 56.43 56.85 47,571 -0.34(-0.59%)
Jan 04, 2023 56.68 57.37 56.40 57.19 52,193 +1.09(+1.94%)
Jan 03, 2023 56.65 56.82 55.57 56.10 102,618 -0.19(-0.33%)
Dec 30, 2022 55.89 56.29 55.68 56.29 115,439 -0.04(-0.07%)
Dec 29, 2022 55.68 56.53 55.68 56.33 312,958 +1.29(+2.35%)
Dec 28, 2022 55.65 55.95 54.97 55.03 80,433 -0.64(-1.15%)
Dec 27, 2022 56.11 56.24 55.64 55.67 145,679 -0.68(-1.21%)
Dec 23, 2022 55.81 56.43 55.59 56.36 125,854 +0.37(+0.65%)
Dec 22, 2022 56.45 56.45 55.20 55.99 189,109 -1.18(-2.06%)
Dec 21, 2022 56.78 57.38 56.76 57.17 73,066 +0.88(+1.56%)
Dec 20, 2022 56.30 56.89 56.12 56.29 150,510 -0.33(-0.58%)
Dec 19, 2022 57.66 57.66 56.44 56.61 58,425 -0.95(-1.65%)
Dec 16, 2022 57.94 58.30 57.30 57.56 38,833 -0.88(-1.50%)
Dec 15, 2022 58.94 58.94 58.16 58.44 37,105 -1.43(-2.39%)
Dec 14, 2022 60.00 60.65 59.37 59.87 67,512 -0.31(-0.52%)
Dec 13, 2022 62.11 62.11 59.71 60.19 46,719 +0.07(+0.12%)
Dec 12, 2022 59.67 60.12 59.34 60.11 32,581 +0.43(+0.73%)
Dec 09, 2022 59.64 60.19 59.60 59.68 40,601 -0.32(-0.53%)
Dec 08, 2022 59.60 60.21 59.35 60.00 21,177 +0.53(+0.90%)
Dec 07, 2022 59.42 59.99 59.36 59.46 31,668 -0.35(-0.58%)
Dec 06, 2022 60.70 60.84 59.32 59.81 32,691 -1.00(-1.64%)
Dec 05, 2022 61.74 61.74 60.66 60.80 23,225 -1.55(-2.49%)
Dec 02, 2022 61.49 62.51 61.44 62.36 27,015 +0.00(+0.00%)
Dec 01, 2022 62.41 62.64 61.95 62.35 38,797 -0.06(-0.09%)
Nov 30, 2022 60.52 62.41 60.21 62.41 102,052 +1.93(+3.20%)
Nov 29, 2022 60.69 60.69 60.23 60.48 75,902 -0.09(-0.15%)
Nov 28, 2022 60.71 61.25 60.46 60.57 38,098 -0.55(-0.90%)
Nov 25, 2022 61.07 61.25 60.90 61.12 32,701 -0.05(-0.08%)
Nov 23, 2022 60.61 61.20 60.60 61.17 39,481 +0.74(+1.22%)
Nov 22, 2022 60.00 60.49 59.66 60.43 47,676 +0.63(+1.06%)
Nov 21, 2022 60.20 60.37 59.53 59.80 161,255 -0.46(-0.77%)
Nov 18, 2022 60.82 60.82 59.79 60.26 37,441 +0.12(+0.20%)
Nov 17, 2022 59.89 60.31 59.56 60.14 106,827 -0.68(-1.12%)
Nov 16, 2022 60.92 61.18 60.70 60.82 26,915 -0.85(-1.38%)
Nov 15, 2022 61.99 62.38 61.15 61.67 67,808 +1.08(+1.77%)
Nov 14, 2022 61.02 61.48 60.54 60.60 45,571 -0.86(-1.40%)
Nov 11, 2022 60.08 61.67 59.98 61.46 26,390 +1.56(+2.60%)
Nov 10, 2022 58.41 59.97 58.38 59.90 58,531 +3.73(+6.64%)
Nov 09, 2022 57.32 57.61 56.11 56.17 145,806 -1.81(-3.11%)
Nov 08, 2022 58.12 58.69 57.22 57.97 163,078 +0.02(+0.03%)
Nov 07, 2022 58.26 58.35 57.41 57.95 167,678 -0.11(-0.19%)
Nov 04, 2022 58.75 59.06 57.13 58.06 31,097 +0.37(+0.63%)
Nov 03, 2022 57.54 58.21 57.27 57.70 218,587 -0.27(-0.46%)
Nov 02, 2022 59.87 60.09 57.96 57.96 111,224 -2.17(-3.61%)
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.