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 (%)
Dec 31, 2019 55.37 55.49 55.27 55.44 94,690 -0.01(-0.01%)
Dec 30, 2019 55.73 55.73 55.37 55.44 65,908 -0.34(-0.61%)
Dec 27, 2019 55.91 55.93 55.68 55.78 37,464 -0.06(-0.10%)
Dec 26, 2019 55.57 55.84 55.56 55.84 22,956 +0.43(+0.78%)
Dec 24, 2019 55.33 55.44 55.33 55.41 21,408 +0.11(+0.20%)
Dec 23, 2019 55.59 55.59 55.28 55.30 46,204 -0.17(-0.30%)
Dec 20, 2019 55.39 55.51 55.39 55.46 44,051 +0.24(+0.44%)
Dec 19, 2019 54.87 55.25 54.87 55.22 53,421 +0.39(+0.70%)
Dec 18, 2019 55.00 55.10 54.83 54.83 58,457 -0.12(-0.22%)
Dec 17, 2019 54.80 55.04 54.80 54.95 92,595 +0.28(+0.52%)
Dec 16, 2019 54.74 54.88 54.67 54.67 237,969 +0.20(+0.37%)
Dec 13, 2019 54.44 54.54 54.27 54.47 78,025 -0.00(-0.01%)
Dec 12, 2019 54.09 54.56 54.04 54.47 108,649 +0.48(+0.89%)
Dec 11, 2019 53.84 53.99 53.81 53.99 32,671 +0.14(+0.26%)
Dec 10, 2019 54.03 54.06 53.84 53.85 32,176 -0.26(-0.49%)
Dec 09, 2019 54.16 54.33 54.11 54.12 48,470 -0.08(-0.15%)
Dec 06, 2019 54.10 54.28 54.10 54.20 46,237 +0.37(+0.69%)
Dec 05, 2019 54.07 54.07 53.70 53.82 101,223 -0.03(-0.06%)
Dec 04, 2019 53.95 53.99 53.85 53.85 130,819 +0.14(+0.25%)
Dec 03, 2019 53.70 53.75 53.42 53.72 84,627 -0.50(-0.92%)
Dec 02, 2019 54.69 54.69 54.06 54.22 151,143 -0.42(-0.77%)
Nov 29, 2019 54.93 54.93 54.62 54.64 17,339 -0.35(-0.63%)
Nov 27, 2019 54.71 54.98 54.71 54.98 37,568 +0.43(+0.78%)
Nov 26, 2019 54.15 54.58 54.15 54.56 199,246 +0.31(+0.56%)
Nov 25, 2019 54.13 54.26 54.13 54.25 251,057 +0.28(+0.53%)
Nov 22, 2019 53.85 53.97 53.70 53.97 1,992,755 +0.22(+0.40%)
Nov 21, 2019 53.95 53.95 53.69 53.75 246,714 -0.09(-0.17%)
Nov 20, 2019 54.11 54.17 53.55 53.84 83,471 -0.20(-0.37%)
Nov 19, 2019 54.10 54.19 53.86 54.05 110,726 -0.28(-0.52%)
Nov 18, 2019 54.03 54.37 53.96 54.33 176,342 +0.29(+0.53%)
Nov 15, 2019 54.38 54.38 54.00 54.04 178,344 -0.07(-0.12%)
Nov 14, 2019 53.94 54.11 53.77 54.11 47,504 +0.27(+0.50%)
Nov 13, 2019 53.56 53.86 53.52 53.84 49,486 +0.15(+0.27%)
Nov 12, 2019 53.75 53.89 53.62 53.69 52,467 -0.02(-0.04%)
Nov 11, 2019 53.51 53.74 53.51 53.71 42,711 +0.01(+0.02%)
Nov 08, 2019 53.80 53.80 53.56 53.70 47,476 +0.13(+0.24%)
Nov 07, 2019 53.83 53.92 53.53 53.57 76,296 -0.08(-0.15%)
Nov 06, 2019 53.74 53.74 53.44 53.65 77,026 -0.05(-0.09%)
Nov 05, 2019 53.60 53.76 53.56 53.70 73,996 +0.12(+0.23%)
Nov 04, 2019 53.65 53.70 53.50 53.58 69,257 +0.08(+0.14%)
Nov 01, 2019 53.50 53.55 53.36 53.51 101,970 +0.25(+0.47%)
Oct 31, 2019 53.42 53.42 53.00 53.25 154,206 -0.19(-0.36%)
Oct 30, 2019 53.25 53.51 53.08 53.45 94,927 +0.18(+0.35%)
Oct 29, 2019 53.48 53.52 53.26 53.26 90,126 -0.36(-0.66%)
Oct 28, 2019 53.52 53.65 53.52 53.62 86,443 +0.25(+0.47%)
Oct 25, 2019 52.81 53.48 52.81 53.37 39,632 +0.28(+0.53%)
Oct 24, 2019 53.24 53.30 52.94 53.09 88,850 +0.03(+0.06%)
Oct 23, 2019 53.18 53.18 52.93 53.06 49,110 -0.12(-0.23%)
Oct 22, 2019 53.42 53.46 53.16 53.18 58,659 -0.28(-0.52%)
Oct 21, 2019 53.53 53.59 53.37 53.46 46,043 +0.14(+0.27%)
Oct 18, 2019 53.52 53.59 53.17 53.32 103,621 -0.29(-0.53%)
Oct 17, 2019 53.67 53.73 53.53 53.60 116,076 +0.27(+0.51%)
Oct 16, 2019 53.11 53.38 53.11 53.33 1,986,843 +0.17(+0.33%)
Oct 15, 2019 52.85 53.24 52.85 53.16 67,556 +0.38(+0.73%)
Oct 14, 2019 52.81 52.85 52.73 52.77 52,161 -0.06(-0.12%)
Oct 11, 2019 52.83 53.25 52.80 52.84 104,034 +0.54(+1.03%)
Oct 10, 2019 51.93 52.36 51.93 52.30 77,257 +0.33(+0.64%)
Oct 09, 2019 51.89 52.12 51.78 51.97 68,493 +0.34(+0.66%)
Oct 08, 2019 51.76 52.06 51.60 51.62 239,147 -0.54(-1.04%)
Oct 07, 2019 52.11 52.37 52.09 52.17 84,994 -0.06(-0.11%)
Oct 04, 2019 51.74 52.24 51.74 52.22 63,989 +0.61(+1.19%)
Oct 03, 2019 51.37 51.65 50.81 51.61 208,659 +0.09(+0.18%)
Oct 02, 2019 51.98 51.98 51.28 51.51 406,853 -0.76(-1.46%)
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.