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 (%)
Jul 31, 2019 53.72 53.72 52.65 53.12 127,111 -0.70(-1.29%)
Jul 30, 2019 53.81 53.92 53.75 53.81 82,942 -0.29(-0.54%)
Jul 29, 2019 54.28 54.28 54.03 54.10 43,448 -0.26(-0.47%)
Jul 26, 2019 54.00 54.38 53.99 54.36 129,591 +0.42(+0.77%)
Jul 25, 2019 53.95 54.11 53.90 53.95 312,803 -0.13(-0.24%)
Jul 24, 2019 53.60 54.10 53.60 54.08 146,790 +0.38(+0.71%)
Jul 23, 2019 53.70 53.72 53.40 53.69 107,063 +0.21(+0.38%)
Jul 22, 2019 53.66 53.68 53.41 53.49 222,839 -0.08(-0.16%)
Jul 19, 2019 54.27 54.27 53.55 53.57 69,971 -0.49(-0.90%)
Jul 18, 2019 53.92 54.06 53.69 54.06 74,968 -0.27(-0.49%)
Jul 17, 2019 54.80 54.80 54.31 54.33 72,306 -0.45(-0.83%)
Jul 16, 2019 54.77 54.89 54.67 54.78 146,852 -0.01(-0.01%)
Jul 15, 2019 54.86 54.86 54.59 54.79 113,100 +0.07(+0.13%)
Jul 12, 2019 54.36 54.73 54.36 54.72 94,812 +0.47(+0.86%)
Jul 11, 2019 54.18 54.38 54.13 54.25 131,446 +0.23(+0.42%)
Jul 10, 2019 54.03 54.08 53.72 54.03 133,156 +0.22(+0.42%)
Jul 09, 2019 53.52 53.83 53.52 53.80 76,086 +0.12(+0.22%)
Jul 08, 2019 53.70 53.79 53.58 53.69 248,041 -0.13(-0.24%)
Jul 05, 2019 53.53 53.87 53.42 53.82 156,917 +0.09(+0.17%)
Jul 03, 2019 53.35 53.75 53.35 53.73 1,078,133 +0.43(+0.80%)
Jul 02, 2019 53.04 53.30 52.98 53.30 170,700 +0.28(+0.52%)
Jul 01, 2019 53.17 53.27 52.79 53.02 468,433 +0.44(+0.83%)
Jun 28, 2019 52.46 52.62 52.43 52.59 72,041 +0.22(+0.42%)
Jun 27, 2019 52.19 52.41 52.13 52.37 69,747 +0.32(+0.61%)
Jun 26, 2019 52.23 52.23 52.03 52.05 36,881 -0.04(-0.08%)
Jun 25, 2019 52.49 52.49 52.01 52.09 139,457 -0.38(-0.72%)
Jun 24, 2019 52.73 52.74 52.46 52.47 174,935 -0.23(-0.44%)
Jun 21, 2019 52.81 53.02 52.70 52.70 54,651 -0.25(-0.46%)
Jun 20, 2019 53.10 53.10 52.53 52.95 72,745 +0.26(+0.49%)
Jun 19, 2019 52.52 52.72 52.24 52.69 128,150 +0.24(+0.47%)
Jun 18, 2019 52.56 52.89 52.41 52.45 94,013 +0.30(+0.58%)
Jun 17, 2019 52.03 52.23 52.03 52.14 117,543 +0.16(+0.32%)
Jun 14, 2019 51.93 52.07 51.85 51.98 49,374 +0.05(+0.10%)
Jun 13, 2019 51.64 51.97 51.64 51.93 160,447 +0.47(+0.92%)
Jun 12, 2019 51.38 51.53 51.38 51.45 136,672 +0.02(+0.04%)
Jun 11, 2019 51.76 51.76 51.33 51.43 66,253 +0.11(+0.22%)
Jun 10, 2019 51.33 51.74 51.32 51.32 106,081 +0.30(+0.59%)
Jun 07, 2019 50.56 51.15 50.56 51.02 162,231 +0.69(+1.36%)
Jun 06, 2019 50.16 50.42 49.93 50.34 135,996 +0.25(+0.50%)
Jun 05, 2019 50.14 50.14 49.69 50.09 103,450 -0.26(-0.51%)
Jun 04, 2019 49.16 49.87 49.16 50.35 93,712 +1.61(+3.30%)
Jun 03, 2019 49.09 49.17 48.51 48.74 381,027 -0.45(-0.92%)
May 31, 2019 49.22 49.41 49.11 49.19 178,827 -0.58(-1.17%)
May 30, 2019 49.72 50.02 49.60 49.78 79,186 +0.21(+0.43%)
May 29, 2019 49.69 49.72 49.32 49.56 411,503 -0.44(-0.87%)
May 28, 2019 50.36 50.62 50.00 50.00 56,855 -0.18(-0.35%)
May 24, 2019 50.40 50.40 50.14 50.17 39,831 +0.05(+0.09%)
May 23, 2019 50.33 50.33 49.88 50.13 131,216 -0.66(-1.30%)
May 22, 2019 50.83 51.05 50.76 50.79 487,449 -0.27(-0.53%)
May 21, 2019 50.90 51.17 50.81 51.06 38,433 +0.39(+0.76%)
May 20, 2019 50.67 50.82 50.50 50.68 61,000 -0.38(-0.75%)
May 17, 2019 50.89 51.57 50.89 51.06 51,449 -0.26(-0.50%)
May 16, 2019 51.05 51.62 51.05 51.32 57,088 +0.49(+0.97%)
May 15, 2019 50.18 50.92 50.18 50.83 250,213 +0.36(+0.72%)
May 14, 2019 50.32 50.65 50.11 50.46 54,897 +0.38(+0.76%)
May 13, 2019 50.54 50.61 49.88 50.09 1,961,078 -1.44(-2.80%)
May 10, 2019 51.27 51.70 50.57 51.53 178,413 +0.09(+0.17%)
May 09, 2019 51.18 51.57 50.89 51.44 195,478 -0.16(-0.32%)
May 08, 2019 51.49 51.81 51.34 51.60 96,994 +0.01(+0.01%)
May 07, 2019 51.98 52.18 51.22 51.59 249,931 -0.79(-1.50%)
May 06, 2019 51.70 52.46 51.70 52.38 103,894 -0.14(-0.27%)
May 03, 2019 52.30 52.59 52.23 52.52 1,844,707 +0.66(+1.28%)
May 02, 2019 51.93 52.11 51.49 51.86 418,021 -0.10(-0.20%)
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.