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 31, 2021 77.87 78.31 77.87 78.26 55,613 +0.27(+0.35%)
Aug 30, 2021 77.86 78.30 77.75 77.99 27,768 +0.20(+0.25%)
Aug 27, 2021 77.43 77.89 77.33 77.79 25,392 +0.54(+0.70%)
Aug 26, 2021 77.83 77.83 77.17 77.25 104,830 -0.73(-0.94%)
Aug 25, 2021 77.60 78.03 77.55 77.98 17,266 +0.35(+0.45%)
Aug 24, 2021 77.52 77.87 77.52 77.63 46,185 +0.28(+0.37%)
Aug 23, 2021 77.03 77.47 77.03 77.35 35,845 +0.60(+0.78%)
Aug 20, 2021 76.06 76.80 76.06 76.75 51,208 +0.81(+1.07%)
Aug 19, 2021 75.38 76.17 75.33 75.93 64,137 -0.02(-0.03%)
Aug 18, 2021 76.07 76.75 75.91 75.95 72,741 -0.20(-0.26%)
Aug 17, 2021 76.37 77.21 75.69 76.15 41,198 -1.06(-1.38%)
Aug 16, 2021 76.81 77.24 76.47 77.21 82,181 +0.07(+0.09%)
Aug 13, 2021 77.53 77.55 77.06 77.14 31,965 -0.14(-0.18%)
Aug 12, 2021 77.49 77.49 76.98 77.28 99,963 -0.17(-0.22%)
Aug 11, 2021 77.33 77.54 77.11 77.45 69,360 +0.37(+0.48%)
Aug 10, 2021 76.75 77.28 76.75 77.07 19,897 +0.50(+0.65%)
Aug 09, 2021 76.90 76.90 76.41 76.57 131,796 -0.37(-0.48%)
Aug 06, 2021 77.42 77.42 76.85 76.95 44,041 -0.19(-0.24%)
Aug 05, 2021 76.35 77.17 76.35 77.13 38,093 +1.04(+1.37%)
Aug 04, 2021 76.40 76.63 76.06 76.09 28,350 -0.59(-0.77%)
Aug 03, 2021 76.50 76.68 75.83 76.68 97,837 +0.31(+0.41%)
Aug 02, 2021 76.96 76.96 76.34 76.37 132,114 -0.32(-0.42%)
Jul 30, 2021 76.65 77.35 76.50 76.69 107,733 -0.95(-1.23%)
Jul 29, 2021 77.81 77.98 77.58 77.64 44,466 +0.07(+0.09%)
Jul 28, 2021 77.86 77.86 77.32 77.57 39,491 -0.21(-0.27%)
Jul 27, 2021 78.08 78.08 77.18 77.78 72,584 -0.45(-0.58%)
Jul 26, 2021 77.77 78.28 77.68 78.23 56,881 +0.35(+0.45%)
Jul 23, 2021 77.43 77.98 77.20 77.88 40,600 +0.86(+1.12%)
Jul 22, 2021 76.85 77.05 76.48 77.01 104,152 +0.14(+0.18%)
Jul 21, 2021 76.47 76.88 76.47 76.88 48,287 +0.70(+0.92%)
Jul 20, 2021 75.02 76.38 74.81 76.18 69,635 +1.37(+1.84%)
Jul 19, 2021 74.69 75.00 74.28 74.81 211,738 -0.92(-1.22%)
Jul 16, 2021 76.83 76.89 75.67 75.73 28,561 -0.90(-1.18%)
Jul 15, 2021 76.64 77.08 76.29 76.63 338,335 -0.20(-0.26%)
Jul 14, 2021 77.14 77.30 76.77 76.83 763,433 -0.03(-0.04%)
Jul 13, 2021 77.28 77.49 76.80 76.86 33,443 -0.66(-0.85%)
Jul 12, 2021 77.46 77.54 77.17 77.52 222,339 +0.04(+0.05%)
Jul 09, 2021 76.88 77.49 76.88 77.48 24,041 +0.95(+1.24%)
Jul 08, 2021 76.02 76.78 75.76 76.52 49,097 -0.43(-0.56%)
Jul 07, 2021 77.00 77.25 76.61 76.96 89,080 -0.01(-0.01%)
Jul 06, 2021 77.05 77.14 76.44 76.97 42,396 -0.09(-0.11%)
Jul 02, 2021 76.85 77.14 76.70 77.05 34,583 +0.50(+0.65%)
Jul 01, 2021 76.36 76.65 76.31 76.55 99,748 +0.35(+0.46%)
Jun 30, 2021 75.92 76.27 75.92 76.20 53,176 +0.36(+0.47%)
Jun 29, 2021 75.98 76.11 75.85 75.85 42,827 -0.11(-0.14%)
Jun 28, 2021 76.35 76.35 75.60 75.95 116,384 -0.28(-0.37%)
Jun 25, 2021 76.03 76.30 76.02 76.24 23,369 +0.41(+0.54%)
Jun 24, 2021 75.91 76.03 75.72 75.83 40,413 +0.30(+0.40%)
Jun 23, 2021 75.50 75.74 75.41 75.52 98,231 +0.00(+0.00%)
Jun 22, 2021 74.92 75.74 74.82 75.52 84,201 +0.71(+0.94%)
Jun 21, 2021 74.20 74.83 74.09 74.82 1,914,664 +0.80(+1.07%)
Jun 18, 2021 74.25 74.38 73.82 74.02 57,073 -0.60(-0.80%)
Jun 17, 2021 74.29 74.83 74.13 74.62 85,638 +0.21(+0.28%)
Jun 16, 2021 74.92 74.92 73.93 74.41 258,033 -0.33(-0.45%)
Jun 15, 2021 75.06 75.10 74.59 74.75 58,167 -0.41(-0.55%)
Jun 14, 2021 75.19 75.21 74.83 75.16 64,055 +0.05(+0.07%)
Jun 11, 2021 74.83 75.14 74.83 75.11 28,521 +0.42(+0.57%)
Jun 10, 2021 74.60 74.76 74.30 74.69 41,329 +0.36(+0.48%)
Jun 09, 2021 74.85 75.02 74.33 74.33 41,308 -0.49(-0.66%)
Jun 08, 2021 74.55 74.95 74.35 74.82 43,547 +0.36(+0.49%)
Jun 07, 2021 74.53 74.59 74.20 74.46 53,512 -0.07(-0.09%)
Jun 04, 2021 74.37 74.53 74.18 74.53 59,130 +0.39(+0.53%)
Jun 03, 2021 74.41 74.41 73.96 74.14 57,753 -0.77(-1.02%)
Jun 02, 2021 75.07 75.07 74.76 74.90 53,197 -0.14(-0.18%)
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.