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 (%)
Apr 28, 2017 39.46 39.46 39.10 39.12 76,135 -0.18(-0.47%)
Apr 27, 2017 39.24 39.32 39.18 39.30 66,948 +0.16(+0.40%)
Apr 26, 2017 39.03 39.30 39.03 39.15 115,798 +0.18(+0.47%)
Apr 25, 2017 38.80 39.02 38.80 38.96 140,339 +0.31(+0.79%)
Apr 24, 2017 38.75 38.83 38.63 38.66 79,523 +0.25(+0.64%)
Apr 21, 2017 38.42 38.44 38.34 38.41 44,895 -0.02(-0.06%)
Apr 20, 2017 38.17 38.50 38.17 38.43 105,115 +0.38(+1.00%)
Apr 19, 2017 38.09 38.23 38.01 38.05 308,834 +0.06(+0.15%)
Apr 18, 2017 37.89 38.02 37.81 38.00 58,720 -0.01(-0.04%)
Apr 17, 2017 37.80 38.01 37.80 38.01 35,755 +0.32(+0.84%)
Apr 13, 2017 37.89 37.94 37.69 37.69 41,153 -0.24(-0.64%)
Apr 12, 2017 38.09 38.09 37.93 37.94 56,093 -0.15(-0.40%)
Apr 11, 2017 38.08 38.09 37.84 38.09 126,860 +0.00(+0.01%)
Apr 10, 2017 37.93 38.19 37.93 38.09 341,092 +0.14(+0.36%)
Apr 07, 2017 38.00 38.05 37.89 37.95 79,966 -0.06(-0.16%)
Apr 06, 2017 37.81 38.11 37.81 38.01 90,885 +0.15(+0.40%)
Apr 05, 2017 38.05 38.26 37.83 37.86 143,278 -0.08(-0.21%)
Apr 04, 2017 37.91 37.98 37.88 37.94 87,920 -0.03(-0.07%)
Apr 03, 2017 38.08 38.12 37.81 37.96 4,306,959 -0.13(-0.35%)
Mar 31, 2017 37.99 38.16 37.99 38.10 371,897 +0.02(+0.06%)
Mar 30, 2017 37.92 38.09 37.92 38.08 123,705 +0.16(+0.43%)
Mar 29, 2017 37.69 37.94 37.69 37.92 65,930 +0.17(+0.46%)
Mar 28, 2017 37.44 37.79 37.44 37.74 87,143 +0.27(+0.72%)
Mar 27, 2017 37.08 37.51 37.06 37.47 111,477 +0.04(+0.11%)
Mar 24, 2017 37.46 37.55 37.35 37.43 57,605 +0.04(+0.10%)
Mar 23, 2017 37.35 37.59 37.34 37.40 199,202 +0.03(+0.08%)
Mar 22, 2017 37.21 37.39 37.13 37.37 130,801 +0.14(+0.39%)
Mar 21, 2017 37.76 37.76 37.20 37.22 184,134 -0.44(-1.18%)
Mar 20, 2017 37.81 37.81 37.62 37.67 70,128 -0.13(-0.35%)
Mar 17, 2017 37.85 37.85 37.74 37.80 41,825 +0.04(+0.11%)
Mar 16, 2017 37.77 37.83 37.70 37.76 225,240 +0.01(+0.03%)
Mar 15, 2017 37.52 37.80 37.51 37.75 98,545 +0.23(+0.61%)
Mar 14, 2017 37.52 37.54 37.41 37.52 57,964 -0.06(-0.15%)
Mar 13, 2017 37.55 37.60 37.53 37.57 185,954 +0.01(+0.04%)
Mar 10, 2017 37.64 37.64 37.47 37.56 76,574 +0.05(+0.14%)
Mar 09, 2017 37.53 37.61 37.40 37.50 69,184 -0.03(-0.08%)
Mar 08, 2017 37.44 37.61 37.44 37.53 95,857 +0.10(+0.27%)
Mar 07, 2017 37.52 37.59 37.41 37.43 127,131 -0.16(-0.42%)
Mar 06, 2017 37.71 37.71 37.47 37.59 461,642 -0.13(-0.34%)
Mar 03, 2017 37.76 37.81 37.61 37.72 274,972 -0.09(-0.25%)
Mar 02, 2017 37.88 37.92 37.80 37.81 135,435 -0.12(-0.31%)
Mar 01, 2017 37.94 38.04 37.89 37.93 321,593 +0.31(+0.84%)
Feb 28, 2017 37.79 37.79 37.58 37.62 66,505 -0.29(-0.77%)
Feb 27, 2017 37.86 37.92 37.79 37.91 187,360 +0.03(+0.08%)
Feb 24, 2017 37.58 37.89 37.58 37.88 105,914 +0.20(+0.53%)
Feb 23, 2017 37.98 37.98 37.66 37.68 477,527 -0.24(-0.63%)
Feb 22, 2017 37.98 37.98 37.85 37.92 58,891 -0.05(-0.14%)
Feb 21, 2017 37.93 38.01 37.76 37.97 170,705 +0.24(+0.65%)
Feb 17, 2017 37.73 37.73 37.73 0 +0.11(+0.29%)
Feb 16, 2017 37.71 37.73 37.55 37.62 82,165 -0.14(-0.36%)
Feb 15, 2017 37.42 37.77 37.42 37.76 176,071 +0.29(+0.78%)
Feb 14, 2017 37.29 37.47 37.28 37.46 191,410 +0.16(+0.42%)
Feb 13, 2017 37.37 37.39 37.29 37.30 139,037 +0.05(+0.13%)
Feb 10, 2017 37.17 37.27 37.16 37.26 161,503 +0.12(+0.32%)
Feb 09, 2017 36.87 37.17 36.85 37.14 68,553 +0.32(+0.87%)
Feb 08, 2017 36.66 36.85 36.64 36.82 84,429 +0.18(+0.50%)
Feb 07, 2017 36.67 36.72 36.60 36.63 949,252 +0.04(+0.10%)
Feb 06, 2017 36.70 36.70 36.56 36.60 157,465 -0.10(-0.28%)
Feb 03, 2017 36.61 36.75 36.59 36.70 362,809 +0.02(+0.06%)
Feb 02, 2017 36.66 36.80 36.66 36.68 92,433 -0.02(-0.04%)
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.