US Consumer Services Ishares ETF (NY: IYC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 55.99 55.99 55.14 55.25 95,072 -0.34(-0.61%)
Jan 30, 2020 55.01 55.59 55.01 55.59 109,784 +0.18(+0.32%)
Jan 29, 2020 55.82 55.86 55.41 55.41 73,238 -0.29(-0.52%)
Jan 28, 2020 55.53 55.88 55.33 55.70 81,024 +0.45(+0.81%)
Jan 27, 2020 54.92 55.45 54.68 55.26 95,347 -0.74(-1.33%)
Jan 24, 2020 56.72 56.72 55.69 56.00 116,791 -0.74(-1.31%)
Jan 23, 2020 56.37 56.78 56.08 56.74 96,965 +0.11(+0.19%)
Jan 22, 2020 56.86 56.98 56.58 56.63 60,457 -0.07(-0.13%)
Jan 21, 2020 56.65 56.78 56.43 56.70 53,109 -0.18(-0.32%)
Jan 17, 2020 56.96 56.96 56.81 56.88 82,778 +0.12(+0.22%)
Jan 16, 2020 56.67 56.76 56.56 56.76 64,301 +0.38(+0.68%)
Jan 15, 2020 56.26 56.56 56.24 56.38 119,213 -0.05(-0.10%)
Jan 14, 2020 56.32 56.56 56.24 56.43 133,888 +0.11(+0.20%)
Jan 13, 2020 56.15 56.34 56.10 56.32 35,435 +0.23(+0.41%)
Jan 10, 2020 56.50 56.50 56.00 56.09 62,288 -0.30(-0.54%)
Jan 09, 2020 56.47 56.54 56.31 56.40 75,295 +0.25(+0.45%)
Jan 08, 2020 55.91 56.39 55.91 56.14 102,453 +0.20(+0.37%)
Jan 07, 2020 56.02 56.02 55.85 55.94 66,399 -0.08(-0.14%)
Jan 06, 2020 55.52 56.02 55.52 56.02 58,990 +0.10(+0.17%)
Jan 03, 2020 55.71 56.02 55.65 55.92 157,361 -0.33(-0.58%)
Jan 02, 2020 56.06 56.25 55.83 56.25 144,612 +0.55(+0.99%)
Dec 31, 2019 55.63 55.75 55.53 55.69 94,253 -0.01(-0.01%)
Dec 30, 2019 55.99 55.99 55.63 55.70 65,604 -0.34(-0.61%)
Dec 27, 2019 56.17 56.19 55.94 56.04 37,291 -0.06(-0.10%)
Dec 26, 2019 55.83 56.10 55.82 56.10 22,850 +0.43(+0.78%)
Dec 24, 2019 55.59 55.70 55.59 55.67 21,309 +0.11(+0.20%)
Dec 23, 2019 55.84 55.84 55.54 55.55 45,991 -0.17(-0.30%)
Dec 20, 2019 55.65 55.77 55.65 55.72 43,848 +0.24(+0.44%)
Dec 19, 2019 55.12 55.50 55.12 55.48 53,175 +0.39(+0.70%)
Dec 18, 2019 55.25 55.36 55.09 55.09 58,186 -0.12(-0.22%)
Dec 17, 2019 55.06 55.30 55.06 55.21 92,167 +0.29(+0.52%)
Dec 16, 2019 54.99 55.13 54.92 54.92 236,870 +0.09(+0.17%)
Dec 13, 2019 54.81 54.91 54.63 54.83 77,504 -0.00(-0.01%)
Dec 12, 2019 54.45 54.93 54.40 54.84 107,924 +0.49(+0.89%)
Dec 11, 2019 54.20 54.35 54.17 54.35 32,453 +0.14(+0.26%)
Dec 10, 2019 54.39 54.43 54.20 54.21 31,961 -0.27(-0.49%)
Dec 09, 2019 54.53 54.70 54.48 54.48 48,147 -0.08(-0.15%)
Dec 06, 2019 54.46 54.65 54.46 54.56 45,928 +0.38(+0.69%)
Dec 05, 2019 54.44 54.44 54.06 54.18 100,547 -0.03(-0.06%)
Dec 04, 2019 54.31 54.35 54.22 54.22 129,945 +0.14(+0.25%)
Dec 03, 2019 54.06 54.11 53.78 54.08 84,061 -0.50(-0.92%)
Dec 02, 2019 55.05 55.05 54.42 54.58 150,133 -0.42(-0.77%)
Nov 29, 2019 55.30 55.30 54.98 55.00 17,223 -0.35(-0.63%)
Nov 27, 2019 55.08 55.35 55.08 55.35 37,317 +0.43(+0.78%)
Nov 26, 2019 54.52 54.95 54.52 54.92 197,915 +0.31(+0.56%)
Nov 25, 2019 54.49 54.62 54.49 54.62 249,380 +0.29(+0.53%)
Nov 22, 2019 54.21 54.33 54.06 54.33 1,979,446 +0.22(+0.40%)
Nov 21, 2019 54.31 54.31 54.05 54.11 245,066 -0.09(-0.17%)
Nov 20, 2019 54.48 54.53 53.91 54.21 82,913 -0.20(-0.37%)
Nov 19, 2019 54.47 54.55 54.22 54.41 109,987 -0.29(-0.52%)
Nov 18, 2019 54.40 54.73 54.32 54.69 175,164 +0.29(+0.53%)
Nov 15, 2019 54.75 54.75 54.37 54.41 177,153 -0.07(-0.12%)
Nov 14, 2019 54.30 54.47 54.13 54.47 47,187 +0.27(+0.50%)
Nov 13, 2019 53.92 54.23 53.88 54.20 49,156 +0.15(+0.27%)
Nov 12, 2019 54.11 54.25 53.98 54.05 52,116 -0.02(-0.04%)
Nov 11, 2019 53.87 54.10 53.87 54.07 42,426 +0.01(+0.02%)
Nov 08, 2019 54.17 54.17 53.92 54.06 47,158 +0.13(+0.24%)
Nov 07, 2019 54.19 54.28 53.89 53.93 75,786 -0.08(-0.15%)
Nov 06, 2019 54.10 54.10 53.79 54.01 76,512 -0.05(-0.09%)
Nov 05, 2019 53.96 54.12 53.92 54.07 73,502 +0.12(+0.23%)
Nov 04, 2019 54.01 54.06 53.86 53.94 68,794 +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.