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 (%)
Mar 31, 2020 43.53 44.32 43.14 43.26 108,017 -0.65(-1.47%)
Mar 30, 2020 43.12 44.01 42.55 43.91 143,442 +0.86(+1.99%)
Mar 27, 2020 43.35 44.00 42.77 43.05 187,155 -1.65(-3.70%)
Mar 26, 2020 43.18 44.83 43.18 44.70 358,441 +1.91(+4.47%)
Mar 25, 2020 42.54 44.45 41.65 42.79 295,504 +0.43(+1.02%)
Mar 24, 2020 41.28 42.46 41.25 42.36 239,572 +3.52(+9.06%)
Mar 23, 2020 38.66 39.49 37.78 38.84 303,831 -0.02(-0.05%)
Mar 20, 2020 40.89 41.56 38.66 38.86 368,017 -1.42(-3.53%)
Mar 19, 2020 38.73 41.10 37.81 40.28 321,847 +1.35(+3.47%)
Mar 18, 2020 39.05 39.71 36.60 38.93 427,273 -2.33(-5.64%)
Mar 17, 2020 40.99 41.97 38.82 41.26 362,251 +0.91(+2.25%)
Mar 16, 2020 40.60 42.76 40.26 40.35 679,402 -5.07(-11.17%)
Mar 13, 2020 44.16 45.42 42.13 45.42 340,969 +3.29(+7.80%)
Mar 12, 2020 43.39 44.75 42.14 42.14 684,390 -4.79(-10.21%)
Mar 11, 2020 48.23 48.66 46.49 46.93 280,832 -2.81(-5.65%)
Mar 10, 2020 48.77 49.76 47.13 49.73 404,085 +2.33(+4.91%)
Mar 09, 2020 47.33 48.80 47.24 47.41 801,627 -3.24(-6.40%)
Mar 06, 2020 49.60 50.78 49.40 50.65 191,385 -0.40(-0.78%)
Mar 05, 2020 51.90 52.16 50.77 51.05 294,992 -1.96(-3.70%)
Mar 04, 2020 52.07 53.01 51.56 53.01 151,817 +1.67(+3.26%)
Mar 03, 2020 52.64 53.28 50.89 51.33 139,072 -1.20(-2.29%)
Mar 02, 2020 51.03 52.57 50.68 52.54 140,449 +1.69(+3.32%)
Feb 28, 2020 49.71 51.05 49.58 50.85 311,052 -0.64(-1.24%)
Feb 27, 2020 52.30 53.46 51.46 51.49 267,792 -2.03(-3.79%)
Feb 26, 2020 54.52 54.79 53.39 53.52 161,931 -0.59(-1.08%)
Feb 25, 2020 56.14 56.14 54.02 54.11 175,468 -1.62(-2.91%)
Feb 24, 2020 55.80 56.23 55.43 55.73 344,875 -1.83(-3.17%)
Feb 21, 2020 58.00 58.00 57.46 57.56 41,391 -0.64(-1.11%)
Feb 20, 2020 58.20 58.35 57.58 58.20 121,601 -0.04(-0.07%)
Feb 19, 2020 58.23 58.40 58.18 58.24 161,874 +0.22(+0.38%)
Feb 18, 2020 57.83 58.13 57.74 58.02 149,838 +0.20(+0.34%)
Feb 14, 2020 58.03 58.09 57.76 57.83 47,129 -0.15(-0.26%)
Feb 13, 2020 57.84 58.12 57.84 57.98 40,953 -0.01(-0.01%)
Feb 12, 2020 57.61 58.01 57.61 57.98 46,592 +0.61(+1.07%)
Feb 11, 2020 57.24 57.49 57.09 57.37 70,820 +0.60(+1.05%)
Feb 10, 2020 56.51 57.03 56.51 56.78 107,380 +0.17(+0.30%)
Feb 07, 2020 56.63 56.77 56.46 56.61 88,930 -0.24(-0.43%)
Feb 06, 2020 57.03 57.10 56.85 56.85 61,140 -0.01(-0.02%)
Feb 05, 2020 56.95 57.00 56.59 56.86 84,025 +0.34(+0.60%)
Feb 04, 2020 56.22 56.71 56.22 56.53 107,774 +0.91(+1.63%)
Feb 03, 2020 55.54 56.05 55.54 55.62 36,510 +0.38(+0.68%)
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%)
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.