Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.88 -0.23 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.14 53.26 52.65 52.79 151,534 -0.17(-0.33%)
Aug 29, 2019 52.78 53.10 52.67 52.97 59,400 +0.70(+1.33%)
Aug 28, 2019 51.64 52.28 51.58 52.27 62,630 +0.52(+1.00%)
Aug 27, 2019 52.10 52.10 51.64 51.75 74,074 -0.02(-0.03%)
Aug 26, 2019 51.67 51.90 51.42 51.77 60,961 +0.49(+0.96%)
Aug 23, 2019 52.24 52.45 51.07 51.27 160,643 -1.26(-2.40%)
Aug 22, 2019 52.61 52.73 52.25 52.54 115,870 +0.08(+0.16%)
Aug 21, 2019 52.50 52.50 52.31 52.46 126,486 +0.60(+1.15%)
Aug 20, 2019 51.91 52.13 51.80 51.86 41,485 -0.10(-0.20%)
Aug 19, 2019 52.03 52.17 51.93 51.96 51,290 +0.53(+1.04%)
Aug 16, 2019 51.08 51.49 51.08 51.43 119,240 +0.65(+1.29%)
Aug 15, 2019 50.94 50.94 50.34 50.77 94,022 +0.16(+0.31%)
Aug 14, 2019 51.39 51.40 50.58 50.61 78,413 -1.52(-2.92%)
Aug 13, 2019 51.28 52.52 51.25 52.14 92,332 +0.70(+1.35%)
Aug 12, 2019 51.81 51.81 51.25 51.44 56,183 -0.71(-1.35%)
Aug 09, 2019 52.31 52.42 51.85 52.15 129,591 -0.33(-0.63%)
Aug 08, 2019 51.92 52.48 51.86 52.48 234,158 +0.98(+1.89%)
Aug 07, 2019 50.91 51.54 50.53 51.50 148,048 -0.07(-0.13%)
Aug 06, 2019 51.17 51.63 50.87 51.57 129,926 +0.70(+1.37%)
Aug 05, 2019 51.50 51.50 50.56 50.87 432,859 -1.40(-2.68%)
Aug 02, 2019 52.44 52.50 52.01 52.27 174,720 -0.34(-0.65%)
Aug 01, 2019 53.18 53.72 52.50 52.61 191,215 -0.50(-0.95%)
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%)
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.