Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.88 -0.23 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.15 53.26 52.66 52.80 151,526 -0.17(-0.33%)
Aug 29, 2019 52.78 53.11 52.68 52.97 59,397 +0.70(+1.33%)
Aug 28, 2019 51.64 52.28 51.58 52.27 62,626 +0.52(+1.00%)
Aug 27, 2019 52.10 52.10 51.64 51.76 74,069 -0.02(-0.03%)
Aug 26, 2019 51.68 51.90 51.42 51.77 60,958 +0.49(+0.96%)
Aug 23, 2019 52.25 52.46 51.08 51.28 160,634 -1.26(-2.40%)
Aug 22, 2019 52.62 52.73 52.26 52.54 115,863 +0.08(+0.16%)
Aug 21, 2019 52.50 52.50 52.31 52.46 126,478 +0.60(+1.15%)
Aug 20, 2019 51.91 52.13 51.81 51.86 41,483 -0.10(-0.20%)
Aug 19, 2019 52.03 52.18 51.93 51.96 51,287 +0.53(+1.04%)
Aug 16, 2019 51.08 51.49 51.08 51.43 119,233 +0.66(+1.29%)
Aug 15, 2019 50.94 50.94 50.35 50.77 94,016 +0.16(+0.31%)
Aug 14, 2019 51.40 51.40 50.59 50.62 78,408 -1.52(-2.92%)
Aug 13, 2019 51.29 52.52 51.26 52.14 92,327 +0.70(+1.35%)
Aug 12, 2019 51.81 51.81 51.25 51.45 56,180 -0.71(-1.35%)
Aug 09, 2019 52.32 52.43 51.85 52.15 129,583 -0.33(-0.63%)
Aug 08, 2019 51.92 52.48 51.86 52.48 234,145 +0.98(+1.89%)
Aug 07, 2019 50.91 51.55 50.53 51.50 148,040 -0.07(-0.13%)
Aug 06, 2019 51.17 51.64 50.88 51.57 129,919 +0.70(+1.37%)
Aug 05, 2019 51.51 51.51 50.57 50.87 432,835 -1.40(-2.68%)
Aug 02, 2019 52.45 52.50 52.01 52.27 174,710 -0.34(-0.65%)
Aug 01, 2019 53.19 53.73 52.50 52.62 191,204 -0.50(-0.95%)
Jul 31, 2019 53.72 53.72 52.65 53.12 127,103 -0.70(-1.29%)
Jul 30, 2019 53.81 53.92 53.76 53.82 82,937 -0.29(-0.54%)
Jul 29, 2019 54.28 54.28 54.03 54.11 43,445 -0.26(-0.47%)
Jul 26, 2019 54.01 54.38 53.99 54.36 129,583 +0.42(+0.77%)
Jul 25, 2019 53.96 54.11 53.91 53.95 312,785 -0.13(-0.24%)
Jul 24, 2019 53.61 54.11 53.61 54.08 146,781 +0.38(+0.71%)
Jul 23, 2019 53.71 53.73 53.41 53.70 107,057 +0.21(+0.38%)
Jul 22, 2019 53.66 53.68 53.41 53.49 222,826 -0.08(-0.16%)
Jul 19, 2019 54.27 54.27 53.55 53.58 69,967 -0.49(-0.90%)
Jul 18, 2019 53.93 54.06 53.69 54.06 74,964 -0.27(-0.49%)
Jul 17, 2019 54.80 54.80 54.32 54.33 72,302 -0.45(-0.83%)
Jul 16, 2019 54.77 54.90 54.67 54.79 146,843 -0.01(-0.01%)
Jul 15, 2019 54.87 54.87 54.59 54.79 113,094 +0.07(+0.13%)
Jul 12, 2019 54.36 54.73 54.36 54.72 94,807 +0.47(+0.86%)
Jul 11, 2019 54.18 54.38 54.13 54.26 131,438 +0.23(+0.42%)
Jul 10, 2019 54.04 54.08 53.72 54.03 133,148 +0.22(+0.42%)
Jul 09, 2019 53.52 53.84 53.52 53.81 76,081 +0.12(+0.22%)
Jul 08, 2019 53.71 53.79 53.59 53.69 248,026 -0.13(-0.24%)
Jul 05, 2019 53.53 53.88 53.42 53.82 156,908 +0.09(+0.17%)
Jul 03, 2019 53.35 53.76 53.35 53.73 1,078,071 +0.43(+0.80%)
Jul 02, 2019 53.05 53.30 52.98 53.30 170,690 +0.28(+0.52%)
Jul 01, 2019 53.17 53.28 52.79 53.03 468,406 +0.44(+0.83%)
Jun 28, 2019 52.46 52.63 52.43 52.59 72,037 +0.22(+0.42%)
Jun 27, 2019 52.20 52.41 52.13 52.37 69,743 +0.32(+0.61%)
Jun 26, 2019 52.23 52.23 52.03 52.05 36,879 -0.04(-0.08%)
Jun 25, 2019 52.50 52.50 52.01 52.09 139,449 -0.38(-0.72%)
Jun 24, 2019 52.73 52.74 52.46 52.47 174,925 -0.23(-0.44%)
Jun 21, 2019 52.81 53.02 52.70 52.70 54,648 -0.25(-0.46%)
Jun 20, 2019 53.11 53.11 52.54 52.95 72,740 +0.26(+0.49%)
Jun 19, 2019 52.52 52.73 52.25 52.69 128,143 +0.24(+0.47%)
Jun 18, 2019 52.57 52.90 52.41 52.45 94,008 +0.30(+0.58%)
Jun 17, 2019 52.03 52.24 52.03 52.15 117,536 +0.16(+0.32%)
Jun 14, 2019 51.94 52.07 51.85 51.98 49,371 +0.05(+0.10%)
Jun 13, 2019 51.64 51.97 51.64 51.93 160,438 +0.47(+0.92%)
Jun 12, 2019 51.38 51.53 51.38 51.46 136,664 +0.02(+0.04%)
Jun 11, 2019 51.76 51.76 51.33 51.44 66,249 +0.11(+0.22%)
Jun 10, 2019 51.33 51.75 51.32 51.33 106,074 +0.30(+0.59%)
Jun 07, 2019 50.57 51.16 50.57 51.03 162,222 +0.69(+1.36%)
Jun 06, 2019 50.17 50.43 49.93 50.34 135,988 +0.25(+0.50%)
Jun 05, 2019 50.14 50.14 49.69 50.09 103,444 -0.26(-0.51%)
Jun 04, 2019 49.17 49.87 49.17 50.35 93,707 +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.