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 (%)
Nov 29, 2013 27.40 27.41 27.29 27.32 29,802 +0.03(+0.13%)
Nov 27, 2013 27.26 27.29 27.20 27.28 45,154 +0.08(+0.29%)
Nov 26, 2013 27.14 27.27 27.07 27.20 50,591 +0.12(+0.45%)
Nov 25, 2013 27.15 27.17 27.06 27.08 70,561 +0.02(+0.08%)
Nov 22, 2013 26.87 27.06 26.85 27.06 66,174 +0.22(+0.83%)
Nov 21, 2013 26.67 26.89 26.67 26.84 61,022 +0.23(+0.88%)
Nov 20, 2013 26.84 26.84 26.53 26.60 75,897 -0.14(-0.51%)
Nov 19, 2013 26.90 26.95 26.72 26.74 234,853 -0.09(-0.35%)
Nov 18, 2013 27.12 27.12 26.84 26.84 42,136 -0.20(-0.74%)
Nov 15, 2013 27.03 27.04 26.96 27.03 121,498 +0.03(+0.09%)
Nov 14, 2013 26.89 27.03 26.86 27.01 117,291 +0.17(+0.62%)
Nov 13, 2013 26.44 26.84 26.44 26.84 86,622 +0.31(+1.17%)
Nov 12, 2013 26.50 26.53 26.41 26.53 62,942 +0.01(+0.05%)
Nov 11, 2013 26.49 26.56 26.43 26.52 90,869 +0.09(+0.34%)
Nov 08, 2013 26.13 26.43 26.13 26.43 85,918 +0.37(+1.40%)
Nov 07, 2013 26.63 26.63 26.05 26.06 69,949 -0.53(-1.98%)
Nov 06, 2013 26.69 26.74 26.52 26.59 42,268 -0.00(-0.01%)
Nov 05, 2013 26.58 26.62 26.39 26.59 55,468 +0.01(+0.03%)
Nov 04, 2013 26.65 26.65 26.48 26.58 212,302 +0.08(+0.28%)
Nov 01, 2013 26.46 26.52 26.37 26.51 106,549 +0.11(+0.41%)
Oct 31, 2013 26.31 26.49 26.29 26.40 39,656 +0.08(+0.31%)
Oct 30, 2013 26.54 26.54 26.21 26.32 50,586 -0.16(-0.61%)
Oct 29, 2013 26.39 26.48 26.36 26.48 39,595 +0.13(+0.50%)
Oct 28, 2013 26.43 26.43 26.27 26.35 95,724 +0.00(+0.01%)
Oct 25, 2013 26.36 26.36 26.24 26.35 131,720 +0.12(+0.45%)
Oct 24, 2013 26.06 26.23 26.00 26.23 115,904 +0.28(+1.07%)
Oct 23, 2013 26.04 26.04 25.86 25.95 37,688 -0.11(-0.40%)
Oct 22, 2013 26.02 26.13 25.94 26.06 131,518 +0.16(+0.64%)
Oct 21, 2013 25.99 25.99 25.79 25.89 87,475 +0.02(+0.06%)
Oct 18, 2013 25.82 25.88 25.74 25.87 100,084 +0.17(+0.65%)
Oct 17, 2013 25.44 25.71 25.44 25.71 74,017 +0.16(+0.61%)
Oct 16, 2013 25.38 25.57 25.35 25.55 241,392 +0.29(+1.14%)
Oct 15, 2013 25.33 25.35 25.22 25.26 38,335 -0.17(-0.67%)
Oct 14, 2013 25.15 25.44 25.15 25.43 124,739 +0.11(+0.45%)
Oct 11, 2013 25.10 25.33 25.10 25.32 152,141 +0.21(+0.82%)
Oct 10, 2013 24.94 25.12 24.93 25.11 52,279 +0.53(+2.15%)
Oct 09, 2013 24.69 24.69 24.43 24.59 248,088 -0.08(-0.34%)
Oct 08, 2013 25.04 25.04 24.67 24.67 80,630 -0.36(-1.42%)
Oct 07, 2013 25.20 25.20 25.03 25.03 43,304 -0.30(-1.20%)
Oct 04, 2013 25.26 25.34 25.08 25.33 72,250 +0.21(+0.82%)
Oct 03, 2013 25.35 25.36 25.03 25.12 156,471 -0.24(-0.93%)
Oct 02, 2013 25.34 25.36 25.19 25.36 503,030 -0.02(-0.07%)
Oct 01, 2013 25.33 25.39 25.17 25.38 801,972 +0.24(+0.94%)
Sep 30, 2013 25.03 25.18 24.92 25.14 417,221 -0.05(-0.20%)
Sep 27, 2013 25.18 25.24 25.15 25.19 107,616 -0.02(-0.07%)
Sep 26, 2013 25.14 25.26 25.12 25.21 41,043 +0.19(+0.78%)
Sep 25, 2013 25.13 25.18 25.00 25.02 205,741 -0.16(-0.64%)
Sep 24, 2013 25.19 25.30 25.12 25.18 211,834 +0.01(+0.04%)
Sep 23, 2013 25.37 25.37 25.12 25.17 236,237 -0.15(-0.59%)
Sep 20, 2013 25.55 25.55 25.32 25.32 50,684 -0.16(-0.64%)
Sep 19, 2013 25.61 25.61 25.43 25.48 65,122 +0.01(+0.04%)
Sep 18, 2013 25.24 25.51 25.12 25.47 87,685 +0.23(+0.89%)
Sep 17, 2013 25.14 25.25 25.14 25.25 26,784 +0.20(+0.80%)
Sep 16, 2013 25.19 25.18 25.03 25.04 191,956 +0.14(+0.55%)
Sep 13, 2013 24.90 24.94 24.83 24.91 60,743 +0.09(+0.36%)
Sep 12, 2013 24.95 24.95 24.78 24.82 45,683 -0.03(-0.12%)
Sep 11, 2013 24.77 24.85 24.73 24.85 192,591 +0.18(+0.72%)
Sep 10, 2013 24.57 24.67 24.57 24.67 234,037 +0.25(+1.04%)
Sep 09, 2013 24.27 24.43 24.27 24.42 56,658 +0.24(+0.99%)
Sep 06, 2013 24.28 24.34 24.06 24.18 54,857 -0.01(-0.05%)
Sep 05, 2013 24.16 24.33 24.16 24.19 164,992 +0.03(+0.13%)
Sep 04, 2013 24.00 24.21 24.00 24.16 232,415 +0.18(+0.77%)
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.