Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.99 12.06 11.79 11.79 513,905 -0.17(-1.42%)
Jun 29, 2010 12.27 12.27 11.89 11.96 546,646 -0.46(-3.72%)
Jun 25, 2010 12.42 12.48 12.35 12.42 201,372 -0.00(-0.04%)
Jun 24, 2010 12.62 12.62 12.39 12.42 247,548 -0.28(-2.19%)
Jun 23, 2010 12.69 12.79 12.62 12.70 280,385 +0.00(+0.02%)
Jun 22, 2010 12.96 13.03 12.69 12.70 265,689 -0.26(-2.00%)
Jun 21, 2010 13.32 13.32 12.89 12.96 515,725 -0.14(-1.05%)
Jun 18, 2010 13.10 13.22 13.08 13.10 374,944 -0.03(-0.23%)
Jun 17, 2010 13.23 13.23 13.02 13.13 416,223 -0.03(-0.25%)
Jun 16, 2010 13.24 13.24 13.10 13.16 462,213 -0.09(-0.71%)
Jun 15, 2010 13.10 13.26 13.04 13.25 234,145 +0.27(+2.04%)
Jun 14, 2010 13.10 13.17 12.98 12.99 222,974 +0.03(+0.20%)
Jun 11, 2010 12.78 12.97 12.77 12.96 320,734 +0.03(+0.24%)
Jun 10, 2010 12.76 12.93 12.76 12.93 303,713 +0.34(+2.70%)
Jun 09, 2010 12.64 12.83 12.55 12.59 326,479 +0.02(+0.19%)
Jun 08, 2010 12.49 12.59 12.34 12.57 943,563 +0.08(+0.63%)
Jun 07, 2010 12.77 12.77 12.49 12.49 642,955 -0.25(-1.96%)
Jun 04, 2010 12.74 13.02 12.69 12.74 451,101 -0.46(-3.52%)
Jun 03, 2010 13.18 13.26 13.09 13.20 303,836 +0.06(+0.48%)
Jun 02, 2010 12.92 13.14 12.88 13.14 191,731 +0.28(+2.15%)
Jun 01, 2010 12.92 13.11 12.86 12.86 860,211 -0.21(-1.58%)
May 28, 2010 13.07 13.19 12.96 13.07 382,956 -0.09(-0.70%)
May 27, 2010 12.99 13.16 12.92 13.16 223,954 +0.42(+3.32%)
May 26, 2010 12.90 13.01 12.72 12.74 445,405 -0.07(-0.56%)
May 25, 2010 12.44 12.81 12.36 12.81 475,568 +0.08(+0.60%)
May 24, 2010 12.80 12.90 12.73 12.73 816,511 -0.09(-0.68%)
May 21, 2010 12.28 12.87 12.28 12.82 2,100,105 +0.18(+1.42%)
May 20, 2010 12.70 12.91 12.64 12.64 901,741 -0.48(-3.66%)
May 19, 2010 13.17 13.25 12.95 13.12 756,368 -0.09(-0.70%)
May 18, 2010 13.50 13.55 13.18 13.21 816,050 -0.18(-1.31%)
May 17, 2010 13.31 13.40 13.08 13.39 831,822 +0.09(+0.66%)
May 14, 2010 13.30 13.45 13.19 13.30 306,293 -0.19(-1.43%)
May 13, 2010 13.71 13.74 13.48 13.49 1,557,550 -0.21(-1.55%)
May 12, 2010 13.54 13.72 13.53 13.71 238,956 +0.19(+1.40%)
May 11, 2010 13.62 13.68 13.50 13.52 616,686 -0.00(-0.02%)
May 10, 2010 13.41 13.52 13.37 13.52 1,432,806 +0.55(+4.28%)
May 07, 2010 13.09 13.30 12.76 12.97 1,437,475 -0.27(-2.07%)
May 06, 2010 13.24 33.94 12.47 13.24 2,216 -0.44(-3.21%)
May 05, 2010 13.70 13.84 13.62 13.68 1,693,589 -0.09(-0.67%)
May 04, 2010 13.96 13.96 13.71 13.77 366,276 -0.33(-2.36%)
May 03, 2010 13.91 14.15 13.91 14.10 627,511 +0.24(+1.72%)
Apr 30, 2010 14.13 14.17 13.86 13.86 938,059 -0.25(-1.76%)
Apr 29, 2010 13.98 14.15 13.98 14.11 1,740,011 +0.23(+1.63%)
Apr 28, 2010 13.94 13.98 13.81 13.89 450,813 -0.02(-0.11%)
Apr 27, 2010 14.21 14.21 13.88 13.90 404,664 -0.37(-2.58%)
Apr 26, 2010 14.25 14.33 14.24 14.27 321,929 +0.03(+0.23%)
Apr 23, 2010 14.15 14.25 14.11 14.24 307,561 +0.07(+0.50%)
Apr 22, 2010 13.91 14.19 13.85 14.17 728,955 +0.18(+1.32%)
Apr 21, 2010 13.95 13.99 13.89 13.98 360,823 +0.04(+0.30%)
Apr 20, 2010 13.90 13.97 13.87 13.94 188,822 +0.11(+0.83%)
Apr 19, 2010 13.79 13.86 13.67 13.83 131,228 +0.01(+0.06%)
Apr 16, 2010 13.96 13.98 13.76 13.82 150,652 -0.16(-1.16%)
Apr 15, 2010 13.96 14.00 13.92 13.98 222,728 +0.01(+0.09%)
Apr 14, 2010 13.85 13.98 13.83 13.97 96,469 +0.14(+1.05%)
Apr 13, 2010 13.74 13.84 13.72 13.82 54,889 +0.06(+0.41%)
Apr 12, 2010 13.75 13.78 13.74 13.77 154,095 +0.01(+0.05%)
Apr 09, 2010 13.70 13.76 13.64 13.76 143,972 +0.09(+0.64%)
Apr 08, 2010 13.53 13.71 13.53 13.67 168,198 +0.11(+0.84%)
Apr 07, 2010 13.62 13.63 13.51 13.56 92,438 -0.07(-0.52%)
Apr 06, 2010 13.54 13.65 13.54 13.63 527,850 +0.03(+0.24%)
Apr 05, 2010 13.47 13.60 13.46 13.60 128,962 +0.15(+1.11%)
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.