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 (%)
Oct 31, 2023 63.72 64.27 63.54 64.22 28,811 +0.45(+0.71%)
Oct 30, 2023 63.36 63.91 63.14 63.77 35,535 +0.96(+1.53%)
Oct 27, 2023 63.37 63.73 62.71 62.81 45,462 +0.11(+0.17%)
Oct 26, 2023 63.43 63.66 62.55 62.70 219,622 -0.79(-1.25%)
Oct 25, 2023 64.14 64.19 63.47 63.49 73,750 -1.18(-1.83%)
Oct 24, 2023 64.37 64.99 64.22 64.68 219,514 +0.60(+0.93%)
Oct 23, 2023 63.80 64.64 63.28 64.08 52,093 +0.09(+0.14%)
Oct 20, 2023 64.58 64.62 63.99 63.99 124,988 -0.80(-1.24%)
Oct 19, 2023 65.74 65.75 64.54 64.80 99,187 -0.73(-1.11%)
Oct 18, 2023 66.30 66.41 65.45 65.52 66,060 -1.36(-2.04%)
Oct 17, 2023 66.27 67.24 66.27 66.88 78,328 +0.22(+0.33%)
Oct 16, 2023 65.80 66.83 65.80 66.66 81,610 +1.08(+1.65%)
Oct 13, 2023 66.27 66.44 65.40 65.58 63,186 -0.64(-0.96%)
Oct 12, 2023 66.99 66.99 65.86 66.22 61,671 -0.73(-1.10%)
Oct 11, 2023 67.07 67.21 66.47 66.95 53,600 +0.13(+0.19%)
Oct 10, 2023 66.39 67.38 66.39 66.82 53,187 +0.68(+1.02%)
Oct 09, 2023 65.36 66.20 65.04 66.15 71,282 +0.16(+0.24%)
Oct 06, 2023 64.95 66.28 64.57 65.99 26,159 +0.45(+0.68%)
Oct 05, 2023 65.80 65.92 65.14 65.54 34,280 -0.45(-0.68%)
Oct 04, 2023 65.19 66.06 65.19 65.99 87,661 +0.93(+1.44%)
Oct 03, 2023 65.98 66.21 64.84 65.05 68,172 -1.44(-2.17%)
Oct 02, 2023 66.33 66.94 66.20 66.50 147,803 -0.03(-0.04%)
Sep 29, 2023 67.12 67.23 66.29 66.53 1,114,335 +0.20(+0.30%)
Sep 28, 2023 65.54 66.54 65.48 66.33 153,883 +0.60(+0.91%)
Sep 27, 2023 65.95 66.03 65.22 65.73 44,992 -0.04(-0.06%)
Sep 26, 2023 66.31 66.58 65.66 65.77 97,093 -1.00(-1.49%)
Sep 25, 2023 66.35 66.79 66.59 66.77 50,901 +0.20(+0.30%)
Sep 22, 2023 67.20 67.39 66.50 66.57 111,155 -0.42(-0.62%)
Sep 21, 2023 67.85 67.90 66.98 66.99 51,732 -1.59(-2.31%)
Sep 20, 2023 69.28 69.58 68.54 68.57 35,426 -0.51(-0.73%)
Sep 19, 2023 69.05 69.18 68.54 69.08 74,619 -0.29(-0.41%)
Sep 18, 2023 69.80 69.88 69.32 69.37 90,103 -0.57(-0.81%)
Sep 15, 2023 70.74 70.77 69.88 69.93 139,957 -1.01(-1.43%)
Sep 14, 2023 70.64 71.12 70.35 70.94 27,907 +0.57(+0.80%)
Sep 13, 2023 70.33 70.73 70.13 70.38 96,305 +0.03(+0.04%)
Sep 12, 2023 70.59 71.00 70.32 70.35 37,794 -0.48(-0.67%)
Sep 11, 2023 70.19 70.91 70.19 70.82 435,719 +1.17(+1.68%)
Sep 08, 2023 69.70 69.93 69.50 69.65 67,981 +0.06(+0.09%)
Sep 07, 2023 69.16 69.66 68.92 69.59 339,716 +0.07(+0.10%)
Sep 06, 2023 69.62 69.77 69.15 69.52 51,208 -0.41(-0.58%)
Sep 05, 2023 70.05 70.18 69.75 69.93 20,948 -0.23(-0.33%)
Sep 01, 2023 70.66 70.66 69.83 70.16 59,226 -0.22(-0.31%)
Aug 31, 2023 70.22 70.61 70.22 70.38 57,640 +0.11(+0.16%)
Aug 30, 2023 69.80 70.37 69.73 70.27 45,078 +0.42(+0.60%)
Aug 29, 2023 68.46 69.89 68.46 69.85 38,667 +1.35(+1.97%)
Aug 28, 2023 68.44 68.62 68.18 68.50 40,213 +0.37(+0.54%)
Aug 25, 2023 67.86 68.40 67.35 68.14 32,172 +0.53(+0.78%)
Aug 24, 2023 68.94 68.95 67.61 67.61 63,622 -1.40(-2.03%)
Aug 23, 2023 68.31 69.20 68.25 69.01 70,694 +0.61(+0.88%)
Aug 22, 2023 68.68 68.72 68.27 68.40 60,207 -0.09(-0.13%)
Aug 21, 2023 68.33 68.70 67.90 68.49 116,715 +0.27(+0.39%)
Aug 18, 2023 67.51 68.35 67.51 68.23 114,890 +0.05(+0.07%)
Aug 17, 2023 69.42 69.43 68.14 68.18 222,701 -1.10(-1.59%)
Aug 16, 2023 69.73 70.16 69.28 69.28 63,230 -0.63(-0.91%)
Aug 15, 2023 70.55 70.63 69.87 69.91 77,227 -0.84(-1.19%)
Aug 14, 2023 70.20 70.75 70.20 70.75 41,663 +0.18(+0.25%)
Aug 11, 2023 70.59 70.90 70.34 70.58 143,434 -0.37(-0.52%)
Aug 10, 2023 71.20 71.82 70.72 70.95 41,310 +0.23(+0.33%)
Aug 09, 2023 71.50 71.50 70.60 70.72 52,264 -0.73(-1.03%)
Aug 08, 2023 71.15 71.49 70.81 71.45 49,377 -0.41(-0.57%)
Aug 07, 2023 71.35 71.86 71.06 71.86 64,891 +0.74(+1.05%)
Aug 04, 2023 71.68 72.13 71.08 71.11 44,818 +0.53(+0.74%)
Aug 03, 2023 70.22 70.81 70.13 70.59 50,561 +0.03(+0.04%)
Aug 02, 2023 70.91 71.17 70.45 70.56 85,129 -1.19(-1.66%)
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.