US Consumer Services Ishares ETF (NY: IYC )

85.44 -0.12 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 67.13 67.13 66.40 66.84 162,151 -0.22(-0.33%)
Nov 27, 2020 67.25 67.39 66.97 67.06 47,874 +0.01(+0.02%)
Nov 25, 2020 67.05 67.05 66.66 67.05 40,100 +0.03(+0.04%)
Nov 24, 2020 66.63 67.13 66.40 67.02 54,761 +1.08(+1.63%)
Nov 23, 2020 65.54 66.17 65.44 65.94 39,969 +0.68(+1.03%)
Nov 20, 2020 65.56 65.69 65.25 65.27 53,603 -0.26(-0.39%)
Nov 19, 2020 65.08 65.61 65.08 65.52 35,676 +0.34(+0.52%)
Nov 18, 2020 65.66 66.08 65.18 65.18 60,514 -0.42(-0.64%)
Nov 17, 2020 65.52 65.82 65.05 65.60 68,939 -0.32(-0.49%)
Nov 16, 2020 65.60 65.93 65.23 65.93 133,734 +0.98(+1.52%)
Nov 13, 2020 64.41 65.03 64.36 64.94 122,346 +1.04(+1.63%)
Nov 12, 2020 64.42 64.55 63.55 63.90 214,605 -0.65(-1.01%)
Nov 11, 2020 64.53 64.77 64.23 64.55 84,758 +0.42(+0.66%)
Nov 10, 2020 63.89 64.44 63.56 64.13 352,930 -0.04(-0.06%)
Nov 09, 2020 65.96 66.17 64.14 64.17 153,706 +0.53(+0.83%)
Nov 06, 2020 63.64 63.78 63.36 63.64 110,889 +0.12(+0.18%)
Nov 05, 2020 63.26 63.69 63.18 63.52 83,584 +1.27(+2.04%)
Nov 04, 2020 61.80 62.95 61.74 62.25 229,033 +1.21(+1.98%)
Nov 03, 2020 60.27 61.28 60.16 61.04 69,176 +1.50(+2.52%)
Nov 02, 2020 59.84 60.00 59.10 59.54 178,617 +0.28(+0.47%)
Oct 30, 2020 59.83 60.02 58.81 59.26 112,935 -0.95(-1.57%)
Oct 29, 2020 59.65 60.57 59.45 60.21 136,287 +0.69(+1.16%)
Oct 28, 2020 60.21 60.55 59.52 59.52 96,342 -1.82(-2.96%)
Oct 27, 2020 61.37 61.59 61.33 61.33 32,260 -0.23(-0.37%)
Oct 26, 2020 62.22 62.39 61.01 61.56 106,797 -1.38(-2.19%)
Oct 23, 2020 62.90 62.94 62.24 62.94 47,874 +0.44(+0.71%)
Oct 22, 2020 62.25 62.62 61.78 62.50 74,402 +0.18(+0.28%)
Oct 21, 2020 62.52 62.72 62.16 62.33 43,070 -0.22(-0.36%)
Oct 20, 2020 62.51 63.21 62.49 62.55 52,261 +0.29(+0.46%)
Oct 19, 2020 63.31 63.55 62.26 62.26 40,988 -0.72(-1.15%)
Oct 16, 2020 63.65 63.94 62.99 62.99 39,281 -0.42(-0.66%)
Oct 15, 2020 62.63 63.41 62.63 63.40 68,595 +0.11(+0.17%)
Oct 14, 2020 64.23 64.23 63.15 63.29 127,285 -0.70(-1.10%)
Oct 13, 2020 63.72 64.12 63.67 64.00 38,316 +0.24(+0.37%)
Oct 12, 2020 63.80 64.11 63.48 63.76 68,477 +0.63(+1.00%)
Oct 09, 2020 63.30 63.37 63.04 63.13 69,561 +0.31(+0.50%)
Oct 08, 2020 62.86 62.86 62.44 62.81 107,484 +0.42(+0.68%)
Oct 07, 2020 61.94 62.54 61.94 62.39 44,106 +1.23(+2.02%)
Oct 06, 2020 62.40 62.53 61.11 61.16 66,402 -1.08(-1.73%)
Oct 05, 2020 61.90 62.27 61.82 62.23 51,315 +0.74(+1.21%)
Oct 02, 2020 60.67 61.71 60.67 61.49 90,020 -0.35(-0.57%)
Oct 01, 2020 61.70 61.88 61.45 61.84 229,291 +0.74(+1.21%)
Sep 30, 2020 61.16 61.57 60.82 61.10 75,187 +0.59(+0.98%)
Sep 29, 2020 61.03 61.03 60.44 60.51 36,233 -0.47(-0.78%)
Sep 28, 2020 60.61 61.06 60.56 60.98 103,004 +1.17(+1.96%)
Sep 25, 2020 59.08 59.85 58.85 59.81 78,563 +0.81(+1.37%)
Sep 24, 2020 58.69 59.63 58.54 59.00 117,313 -0.06(-0.11%)
Sep 23, 2020 60.66 60.66 59.01 59.06 46,479 -1.39(-2.30%)
Sep 22, 2020 59.77 60.45 59.68 60.45 48,711 +0.96(+1.62%)
Sep 21, 2020 59.30 59.49 58.58 59.49 133,340 -0.77(-1.28%)
Sep 18, 2020 60.92 61.01 59.82 60.26 48,715 -0.63(-1.03%)
Sep 17, 2020 60.84 61.21 60.52 60.89 117,509 -0.88(-1.42%)
Sep 16, 2020 62.11 62.45 61.77 61.77 37,780 +0.04(+0.06%)
Sep 15, 2020 61.56 62.00 61.56 61.73 96,771 +0.53(+0.87%)
Sep 14, 2020 61.02 61.37 60.95 61.20 89,889 +0.69(+1.15%)
Sep 11, 2020 60.82 60.98 60.10 60.50 31,521 -0.11(-0.18%)
Sep 10, 2020 61.68 62.11 60.53 60.61 147,095 -0.76(-1.25%)
Sep 09, 2020 61.16 61.77 60.73 61.38 68,270 +0.73(+1.20%)
Sep 08, 2020 60.53 61.40 60.48 60.65 129,586 -0.80(-1.30%)
Sep 04, 2020 62.18 62.50 60.37 61.45 219,422 -0.55(-0.88%)
Sep 03, 2020 63.58 63.73 61.56 62.00 104,066 -1.68(-2.64%)
Sep 02, 2020 63.34 63.81 63.10 63.68 94,445 +0.75(+1.19%)
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.