Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

79.88 -0.42 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 12.52 12.68 12.52 12.59 2,253,714 +0.18(+1.45%)
Oct 28, 2005 12.29 12.43 12.28 12.41 286,911 +0.20(+1.65%)
Oct 27, 2005 12.39 12.42 12.19 12.20 158,532 -0.25(-2.02%)
Oct 26, 2005 12.52 12.58 12.45 12.46 3,451,613 -0.10(-0.78%)
Oct 25, 2005 12.61 12.63 12.50 12.56 1,068,606 -0.10(-0.78%)
Oct 24, 2005 12.58 12.65 12.52 12.65 52,996 +0.19(+1.55%)
Oct 21, 2005 12.56 12.56 12.46 12.46 47,057 -0.01(-0.09%)
Oct 20, 2005 12.57 12.67 12.41 12.47 67,159 -0.13(-1.06%)
Oct 19, 2005 12.31 12.61 12.28 12.61 720,475 +0.25(+2.00%)
Oct 18, 2005 12.47 12.47 12.35 12.36 118,784 -0.11(-0.90%)
Oct 17, 2005 12.43 12.48 12.40 12.47 2,688,192 +0.01(+0.09%)
Oct 14, 2005 12.42 12.49 12.35 12.46 138,886 +0.13(+1.07%)
Oct 13, 2005 12.30 12.36 12.26 12.33 78,123 -0.00(-0.02%)
Oct 12, 2005 12.46 12.49 12.29 12.33 1,275,566 -0.14(-1.12%)
Oct 11, 2005 12.53 12.59 12.46 12.47 93,657 -0.06(-0.45%)
Oct 10, 2005 12.61 12.62 12.52 12.53 48,884 -0.05(-0.43%)
Oct 07, 2005 12.56 12.62 12.55 12.58 88,174 +0.04(+0.31%)
Oct 06, 2005 12.56 12.69 12.46 12.54 218,838 -0.01(-0.10%)
Oct 05, 2005 12.67 12.68 12.56 12.56 159,445 -0.16(-1.22%)
Oct 04, 2005 12.77 12.84 12.71 12.71 108,733 -0.05(-0.39%)
Oct 03, 2005 12.84 12.84 12.74 12.76 47,970 -0.00(-0.03%)
Sep 30, 2005 12.70 12.79 12.68 12.77 67,615 +0.08(+0.62%)
Sep 29, 2005 12.54 12.69 12.49 12.69 168,126 +0.12(+0.98%)
Sep 28, 2005 12.65 12.67 12.55 12.56 52,082 -0.06(-0.47%)
Sep 27, 2005 12.63 12.68 12.57 12.62 167,669 +0.00(+0.02%)
Sep 26, 2005 12.74 12.74 12.57 12.62 219,295 -0.01(-0.09%)
Sep 23, 2005 12.63 12.70 12.55 12.63 106,906 +0.03(+0.24%)
Sep 22, 2005 12.43 12.63 12.38 12.60 113,759 +0.16(+1.28%)
Sep 21, 2005 12.60 12.60 12.41 12.44 442,701 -0.19(-1.51%)
Sep 20, 2005 12.83 12.86 12.63 12.63 132,490 -0.17(-1.33%)
Sep 19, 2005 12.97 12.97 12.78 12.80 221,122 -0.17(-1.28%)
Sep 16, 2005 12.96 12.99 12.93 12.97 53,453 +0.04(+0.30%)
Sep 15, 2005 12.91 12.95 12.88 12.93 100,510 +0.02(+0.12%)
Sep 14, 2005 13.06 13.06 12.90 12.91 117,414 -0.12(-0.96%)
Sep 13, 2005 13.18 13.18 13.03 13.04 139,800 -0.16(-1.19%)
Sep 12, 2005 13.13 13.22 13.13 13.20 46,143 +0.04(+0.32%)
Sep 09, 2005 13.11 13.17 13.09 13.15 45,686 +0.09(+0.69%)
Sep 08, 2005 13.09 13.12 13.05 13.07 48,427 -0.10(-0.76%)
Sep 07, 2005 13.08 13.20 13.06 13.17 80,408 +0.10(+0.74%)
Sep 06, 2005 12.89 13.09 12.89 13.07 172,238 +0.21(+1.63%)
Sep 02, 2005 12.96 12.96 12.84 12.86 75,382 -0.04(-0.31%)
Sep 01, 2005 13.00 13.05 12.88 12.90 520,825 -0.12(-0.96%)
Aug 31, 2005 12.94 13.02 12.88 13.02 261,783 +0.10(+0.78%)
Aug 30, 2005 13.01 13.01 12.86 12.92 202,391 -0.16(-1.19%)
Aug 29, 2005 12.95 13.08 12.93 13.08 197,365 +0.08(+0.59%)
Aug 26, 2005 13.05 13.05 12.98 13.00 311,124 -0.05(-0.42%)
Aug 25, 2005 13.03 13.09 13.03 13.06 115,586 +0.03(+0.25%)
Aug 24, 2005 13.13 13.20 13.02 13.02 1,646,083 -0.13(-0.98%)
Aug 23, 2005 13.18 13.18 13.11 13.15 119,241 -0.03(-0.25%)
Aug 22, 2005 13.23 13.28 13.11 13.19 565,598 -0.03(-0.23%)
Aug 19, 2005 13.29 13.29 13.20 13.22 398,842 -0.05(-0.36%)
Aug 18, 2005 13.24 13.31 13.24 13.26 248,077 -0.06(-0.43%)
Aug 17, 2005 13.21 13.36 13.21 13.32 665,652 +0.08(+0.61%)
Aug 16, 2005 13.39 13.39 13.22 13.24 566,512 -0.25(-1.88%)
Aug 15, 2005 13.40 13.52 13.36 13.49 55,280 +0.11(+0.78%)
Aug 12, 2005 13.40 13.41 13.32 13.39 53,910 -0.04(-0.31%)
Aug 11, 2005 13.44 13.45 13.35 13.43 85,433 +0.07(+0.54%)
Aug 10, 2005 13.43 13.54 13.36 13.36 69,900 -0.04(-0.28%)
Aug 09, 2005 13.34 13.43 13.33 13.40 59,392 +0.11(+0.84%)
Aug 08, 2005 13.36 13.38 13.28 13.28 38,833 -0.05(-0.35%)
Aug 05, 2005 13.37 13.37 13.30 13.33 85,433 -0.08(-0.60%)
Aug 04, 2005 13.53 13.53 13.38 13.41 101,423 -0.15(-1.11%)
Aug 03, 2005 13.55 13.56 13.50 13.56 74,012 -0.03(-0.23%)
Aug 02, 2005 13.57 13.59 13.53 13.59 42,945 +0.03(+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.