US Consumer Services Ishares ETF (NY: IYC )

246.70 USD -2.56 (-1.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 249.39 249.76 244.87 246.70 11,900 -2.56(-1.03%)
Sep 17, 2020 249.08 250.59 247.74 249.26 28,705 -3.59(-1.42%)
Sep 16, 2020 254.25 255.65 252.85 252.85 9,229 +0.16(+0.06%)
Sep 15, 2020 252.00 253.80 252.00 252.69 23,639 +2.17(+0.87%)
Sep 14, 2020 249.80 251.23 249.51 250.52 21,958 +2.84(+1.15%)
Sep 11, 2020 248.98 249.65 246.04 247.68 7,700 -0.45(-0.18%)
Sep 10, 2020 252.49 254.26 247.81 248.13 35,932 -3.13(-1.25%)
Sep 09, 2020 250.39 252.85 248.63 251.26 16,677 +2.97(+1.20%)
Sep 08, 2020 247.80 251.35 247.58 248.29 31,655 -3.28(-1.30%)
Sep 04, 2020 254.53 255.85 247.12 251.57 53,600 -2.24(-0.88%)
Sep 03, 2020 260.28 260.88 252.00 253.81 25,421 -6.89(-2.64%)
Sep 02, 2020 259.28 261.23 258.33 260.70 23,071 +3.06(+1.19%)
Sep 01, 2020 254.56 257.66 254.05 257.64 464,639 +3.05(+1.20%)
Aug 31, 2020 256.00 256.00 254.26 254.59 13,118 -1.67(-0.65%)
Aug 28, 2020 255.85 256.69 254.93 256.26 9,200 +1.92(+0.75%)
Aug 27, 2020 255.57 255.71 253.59 254.35 20,217 +0.44(+0.17%)
Aug 26, 2020 250.92 254.05 250.92 253.91 9,719 +3.19(+1.27%)
Aug 25, 2020 251.14 251.14 249.26 250.73 9,610 +0.32(+0.13%)
Aug 24, 2020 248.57 250.41 248.57 250.41 11,952 +3.26(+1.32%)
Aug 21, 2020 246.52 247.26 246.52 247.15 17,300 +0.73(+0.30%)
Aug 20, 2020 245.17 246.87 245.17 246.42 31,985 -0.58(-0.23%)
Aug 19, 2020 249.01 249.07 246.77 247.00 266,687 -0.92(-0.37%)
Aug 18, 2020 248.58 248.72 246.43 247.92 21,171 +0.30(+0.12%)
Aug 17, 2020 247.84 248.00 246.32 247.62 23,155 +1.83(+0.74%)
Aug 14, 2020 245.33 246.37 245.33 245.79 9,400 +0.43(+0.17%)
Aug 13, 2020 245.19 246.60 244.95 245.36 24,653 -0.16(-0.06%)
Aug 12, 2020 244.83 246.10 244.83 245.52 8,704 +2.50(+1.03%)
Aug 11, 2020 245.01 246.14 242.80 243.02 12,750 -0.62(-0.25%)
Aug 10, 2020 242.56 243.85 242.21 243.64 14,400 +1.91(+0.79%)
Aug 07, 2020 241.10 242.57 240.55 241.73 11,300 +0.03(+0.01%)
Aug 06, 2020 239.44 241.74 239.44 241.70 11,439 +2.21(+0.92%)
Aug 05, 2020 239.47 239.49 238.53 239.49 13,203 +1.61(+0.68%)
Aug 04, 2020 235.82 237.88 235.82 237.88 166,956 +3.09(+1.32%)
Aug 03, 2020 234.13 235.31 233.47 234.79 167,273 +0.84(+0.36%)
Jul 31, 2020 235.13 235.21 231.51 233.95 19,600 +0.33(+0.14%)
Jul 30, 2020 232.36 234.30 231.22 233.62 16,360 -0.26(-0.11%)
Jul 29, 2020 233.47 234.43 233.28 233.88 9,271 +2.18(+0.94%)
Jul 28, 2020 232.41 233.76 231.67 231.70 11,912 -1.75(-0.75%)
Jul 27, 2020 232.65 233.52 231.76 233.45 23,679 +0.99(+0.43%)
Jul 24, 2020 230.76 233.00 230.76 232.46 33,300 +0.21(+0.09%)
Jul 23, 2020 235.00 235.07 230.74 232.25 23,135 -2.60(-1.11%)
Jul 22, 2020 232.92 235.15 232.92 234.85 25,730 +1.80(+0.77%)
Jul 21, 2020 233.39 234.46 232.68 233.05 13,562 +1.04(+0.45%)
Jul 20, 2020 230.50 232.49 229.93 232.01 36,537 +1.02(+0.44%)
Jul 17, 2020 232.23 232.23 230.34 230.99 9,900 -1.03(-0.44%)
Jul 16, 2020 230.98 232.38 230.85 232.02 19,150 -0.87(-0.37%)
Jul 15, 2020 231.39 233.33 229.78 232.89 38,342 +4.75(+2.08%)
Jul 14, 2020 224.35 228.17 222.84 228.14 26,755 +2.56(+1.13%)
Jul 13, 2020 229.85 232.62 225.20 225.58 27,570 -2.92(-1.28%)
Jul 10, 2020 224.56 228.53 224.56 228.50 18,700 +3.92(+1.75%)
Jul 09, 2020 225.88 225.88 221.00 224.58 41,701 -0.13(-0.06%)
Jul 08, 2020 224.03 224.71 222.45 224.71 16,398 +1.38(+0.62%)
Jul 07, 2020 224.75 225.07 223.24 223.33 11,652 -2.25(-1.00%)
Jul 06, 2020 224.32 225.58 223.88 225.58 36,800 +4.27(+1.93%)
Jul 02, 2020 224.52 225.30 221.06 221.31 37,600 -0.33(-0.15%)
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.