Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.95 +0.07 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.16 61.57 60.82 61.10 75,186 +0.59(+0.98%)
Sep 29, 2020 61.03 61.03 60.44 60.51 36,232 -0.47(-0.78%)
Sep 28, 2020 60.61 61.06 60.56 60.98 103,002 +1.17(+1.96%)
Sep 25, 2020 59.08 59.85 58.85 59.81 78,562 +0.81(+1.37%)
Sep 24, 2020 58.69 59.63 58.54 59.00 117,311 -0.06(-0.11%)
Sep 23, 2020 60.66 60.66 59.01 59.06 46,478 -1.31(-2.17%)
Sep 22, 2020 59.69 60.37 59.60 60.37 48,776 +0.96(+1.62%)
Sep 21, 2020 59.22 59.41 58.50 59.41 133,519 -0.77(-1.28%)
Sep 18, 2020 60.84 60.93 59.74 60.18 48,780 -0.62(-1.03%)
Sep 17, 2020 60.76 61.13 60.44 60.81 117,667 -0.88(-1.42%)
Sep 16, 2020 62.02 62.37 61.68 61.68 37,831 +0.04(+0.06%)
Sep 15, 2020 61.48 61.91 61.48 61.64 96,901 +0.53(+0.87%)
Sep 14, 2020 60.94 61.29 60.87 61.11 90,010 +0.69(+1.15%)
Sep 11, 2020 60.74 60.90 60.02 60.42 31,563 -0.11(-0.18%)
Sep 10, 2020 61.59 62.03 60.45 60.53 147,292 -0.76(-1.25%)
Sep 09, 2020 61.08 61.68 60.65 61.29 68,362 +0.72(+1.20%)
Sep 08, 2020 60.45 61.32 60.40 60.57 129,760 -0.80(-1.30%)
Sep 04, 2020 62.09 62.41 60.28 61.37 219,717 -0.55(-0.88%)
Sep 03, 2020 63.50 63.64 61.48 61.92 104,205 -1.68(-2.64%)
Sep 02, 2020 63.25 63.73 63.02 63.60 94,572 +0.75(+1.19%)
Sep 01, 2020 62.10 62.86 61.98 62.85 1,904,651 +0.74(+1.20%)
Aug 31, 2020 62.45 62.45 62.03 62.11 53,773 -0.41(-0.65%)
Aug 28, 2020 62.41 62.62 62.19 62.52 37,712 +0.47(+0.75%)
Aug 27, 2020 62.35 62.38 61.86 62.05 82,873 +0.11(+0.17%)
Aug 26, 2020 61.21 61.98 61.21 61.94 39,840 +0.78(+1.27%)
Aug 25, 2020 61.27 61.27 60.81 61.16 39,393 +0.08(+0.13%)
Aug 24, 2020 60.64 61.09 60.64 61.09 48,993 +0.80(+1.32%)
Aug 21, 2020 60.14 60.32 60.14 60.29 70,916 +0.18(+0.29%)
Aug 20, 2020 59.81 60.22 59.81 60.11 131,113 -0.14(-0.23%)
Aug 19, 2020 60.75 60.76 60.20 60.26 1,093,205 -0.22(-0.37%)
Aug 18, 2020 60.64 60.68 60.12 60.48 86,784 +0.07(+0.12%)
Aug 17, 2020 60.46 60.50 60.09 60.41 94,917 +0.45(+0.74%)
Aug 14, 2020 59.85 60.10 59.85 59.96 38,532 +0.10(+0.17%)
Aug 13, 2020 59.81 60.16 59.76 59.86 101,057 -0.04(-0.06%)
Aug 12, 2020 59.73 60.04 59.73 59.89 35,679 +0.61(+1.03%)
Aug 11, 2020 59.77 60.05 59.23 59.29 52,264 -0.15(-0.25%)
Aug 10, 2020 59.17 59.49 59.09 59.44 59,028 +0.47(+0.79%)
Aug 07, 2020 58.82 59.17 58.68 58.97 46,321 +0.01(+0.01%)
Aug 06, 2020 58.41 58.97 58.41 58.96 46,890 +0.54(+0.92%)
Aug 05, 2020 58.42 58.42 58.19 58.42 54,121 +0.39(+0.68%)
Aug 04, 2020 57.53 58.03 57.53 58.03 684,387 +0.75(+1.32%)
Aug 03, 2020 57.12 57.40 56.95 57.28 685,686 +0.20(+0.36%)
Jul 31, 2020 57.36 57.38 56.48 57.07 80,344 +0.08(+0.14%)
Jul 30, 2020 56.68 57.16 56.41 56.99 67,063 -0.06(-0.11%)
Jul 29, 2020 56.95 57.19 56.91 57.05 38,003 +0.53(+0.94%)
Jul 28, 2020 56.70 57.03 56.52 56.52 48,829 -0.43(-0.75%)
Jul 27, 2020 56.75 56.97 56.54 56.95 97,065 +0.24(+0.43%)
Jul 24, 2020 56.29 56.84 56.29 56.71 136,503 +0.05(+0.09%)
Jul 23, 2020 57.33 57.35 56.29 56.66 94,835 -0.63(-1.11%)
Jul 22, 2020 56.82 57.36 56.82 57.29 105,472 +0.44(+0.77%)
Jul 21, 2020 56.94 57.20 56.76 56.85 55,593 +0.25(+0.45%)
Jul 20, 2020 56.23 56.72 56.09 56.60 149,772 +0.25(+0.44%)
Jul 17, 2020 56.65 56.65 56.19 56.35 40,582 -0.25(-0.44%)
Jul 16, 2020 56.35 56.69 56.32 56.60 78,499 -0.21(-0.37%)
Jul 15, 2020 56.45 56.92 56.05 56.81 157,171 +1.16(+2.08%)
Jul 14, 2020 54.73 55.66 54.36 55.65 109,674 +0.62(+1.13%)
Jul 13, 2020 56.07 56.75 54.94 55.03 113,015 -0.71(-1.28%)
Jul 10, 2020 54.78 55.75 54.78 55.74 76,655 +0.96(+1.75%)
Jul 09, 2020 55.10 55.10 53.91 54.79 170,941 -0.03(-0.06%)
Jul 08, 2020 54.65 54.82 54.27 54.82 67,218 +0.34(+0.62%)
Jul 07, 2020 54.83 54.91 54.46 54.48 47,763 -0.55(-1.00%)
Jul 06, 2020 54.72 55.03 54.62 55.03 150,850 +1.04(+1.93%)
Jul 02, 2020 54.77 54.96 53.93 53.99 154,130 -0.08(-0.15%)
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.