US Consumer Services Ishares ETF (NY: IYC )

86.87 +1.43 (+1.67%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.98 55.98 55.14 55.25 95,078 -0.34(-0.61%)
Jan 30, 2020 55.00 55.59 55.00 55.59 109,790 +0.18(+0.32%)
Jan 29, 2020 55.82 55.86 55.41 55.41 73,242 -0.29(-0.52%)
Jan 28, 2020 55.53 55.88 55.32 55.70 81,029 +0.45(+0.81%)
Jan 27, 2020 54.92 55.45 54.68 55.25 95,352 -0.74(-1.33%)
Jan 24, 2020 56.72 56.72 55.69 56.00 116,798 -0.74(-1.31%)
Jan 23, 2020 56.37 56.77 56.08 56.74 96,971 +0.11(+0.19%)
Jan 22, 2020 56.85 56.97 56.57 56.63 60,460 -0.07(-0.13%)
Jan 21, 2020 56.65 56.77 56.42 56.70 53,112 -0.18(-0.32%)
Jan 17, 2020 56.95 56.95 56.81 56.88 82,783 +0.12(+0.22%)
Jan 16, 2020 56.66 56.76 56.56 56.76 64,304 +0.38(+0.68%)
Jan 15, 2020 56.26 56.56 56.23 56.37 119,220 -0.05(-0.10%)
Jan 14, 2020 56.31 56.56 56.23 56.43 133,896 +0.11(+0.20%)
Jan 13, 2020 56.14 56.33 56.10 56.32 35,437 +0.23(+0.41%)
Jan 10, 2020 56.50 56.50 56.00 56.09 62,292 -0.30(-0.54%)
Jan 09, 2020 56.47 56.53 56.30 56.39 75,300 +0.25(+0.45%)
Jan 08, 2020 55.90 56.39 55.90 56.14 102,458 +0.21(+0.37%)
Jan 07, 2020 56.02 56.02 55.85 55.93 66,403 -0.08(-0.14%)
Jan 06, 2020 55.52 56.01 55.52 56.01 58,993 +0.10(+0.17%)
Jan 03, 2020 55.70 56.02 55.65 55.91 157,370 -0.33(-0.58%)
Jan 02, 2020 56.05 56.24 55.83 56.24 144,621 +0.55(+0.99%)
Dec 31, 2019 55.62 55.74 55.52 55.69 94,258 -0.01(-0.01%)
Dec 30, 2019 55.99 55.99 55.62 55.70 65,607 -0.34(-0.61%)
Dec 27, 2019 56.17 56.18 55.93 56.04 37,293 -0.06(-0.10%)
Dec 26, 2019 55.82 56.10 55.82 56.10 22,851 +0.43(+0.78%)
Dec 24, 2019 55.58 55.69 55.58 55.66 21,310 +0.11(+0.20%)
Dec 23, 2019 55.84 55.84 55.53 55.55 45,994 -0.17(-0.30%)
Dec 20, 2019 55.65 55.77 55.65 55.72 43,850 +0.24(+0.44%)
Dec 19, 2019 55.12 55.50 55.12 55.47 53,178 +0.39(+0.70%)
Dec 18, 2019 55.25 55.36 55.09 55.09 58,190 -0.12(-0.22%)
Dec 17, 2019 55.06 55.30 55.06 55.21 92,172 +0.29(+0.52%)
Dec 16, 2019 54.99 55.13 54.92 54.92 236,883 +0.09(+0.17%)
Dec 13, 2019 54.80 54.91 54.63 54.83 77,509 -0.00(-0.01%)
Dec 12, 2019 54.45 54.92 54.40 54.84 107,930 +0.49(+0.89%)
Dec 11, 2019 54.19 54.35 54.17 54.35 32,455 +0.14(+0.26%)
Dec 10, 2019 54.39 54.42 54.20 54.21 31,963 -0.27(-0.49%)
Dec 09, 2019 54.52 54.70 54.47 54.48 48,150 -0.08(-0.15%)
Dec 06, 2019 54.46 54.65 54.46 54.56 45,931 +0.38(+0.69%)
Dec 05, 2019 54.44 54.44 54.06 54.18 100,552 -0.03(-0.06%)
Dec 04, 2019 54.31 54.35 54.21 54.21 129,952 +0.14(+0.25%)
Dec 03, 2019 54.06 54.10 53.78 54.08 84,066 -0.50(-0.92%)
Dec 02, 2019 55.05 55.05 54.42 54.58 150,142 -0.42(-0.77%)
Nov 29, 2019 55.30 55.30 54.98 55.00 17,224 -0.35(-0.63%)
Nov 27, 2019 55.08 55.35 55.08 55.35 37,319 +0.43(+0.78%)
Nov 26, 2019 54.51 54.94 54.51 54.92 197,927 +0.31(+0.56%)
Nov 25, 2019 54.49 54.62 54.49 54.61 249,395 +0.29(+0.53%)
Nov 22, 2019 54.21 54.33 54.05 54.33 1,979,560 +0.22(+0.40%)
Nov 21, 2019 54.31 54.31 54.05 54.11 245,080 -0.09(-0.17%)
Nov 20, 2019 54.47 54.53 53.91 54.20 82,918 -0.20(-0.37%)
Nov 19, 2019 54.46 54.55 54.22 54.41 109,993 -0.29(-0.52%)
Nov 18, 2019 54.39 54.73 54.32 54.69 175,174 +0.29(+0.53%)
Nov 15, 2019 54.74 54.74 54.36 54.40 177,163 -0.07(-0.12%)
Nov 14, 2019 54.30 54.47 54.13 54.47 47,190 +0.27(+0.50%)
Nov 13, 2019 53.92 54.22 53.88 54.20 49,158 +0.15(+0.27%)
Nov 12, 2019 54.11 54.25 53.98 54.05 52,119 -0.02(-0.04%)
Nov 11, 2019 53.86 54.09 53.86 54.07 42,429 +0.01(+0.02%)
Nov 08, 2019 54.16 54.16 53.92 54.06 47,161 +0.13(+0.24%)
Nov 07, 2019 54.19 54.28 53.89 53.93 75,790 -0.08(-0.15%)
Nov 06, 2019 54.10 54.10 53.79 54.01 76,516 -0.05(-0.09%)
Nov 05, 2019 53.95 54.12 53.92 54.06 73,506 +0.12(+0.23%)
Nov 04, 2019 54.01 54.06 53.86 53.94 68,798 +0.08(+0.14%)
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.