US Consumer Services Ishares ETF (NY: IYC )

86.87 +1.43 (+1.67%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 52.75 53.25 52.45 53.18 141,279 +0.28(+0.53%)
May 28, 2020 53.71 53.75 52.76 52.90 97,532 -0.54(-1.01%)
May 27, 2020 53.15 53.45 52.20 53.44 151,738 +0.91(+1.73%)
May 26, 2020 52.81 52.99 52.47 52.53 975,755 +0.76(+1.48%)
May 22, 2020 51.86 51.86 51.44 51.76 52,007 -0.06(-0.11%)
May 21, 2020 51.77 52.10 51.34 51.82 114,387 +0.03(+0.06%)
May 20, 2020 51.86 51.90 51.50 51.79 121,476 +0.81(+1.60%)
May 19, 2020 51.45 51.87 50.98 50.98 138,585 -0.39(-0.76%)
May 18, 2020 50.75 51.68 50.75 51.37 832,760 +1.86(+3.76%)
May 15, 2020 48.59 49.52 48.59 49.51 115,480 +0.75(+1.54%)
May 14, 2020 47.80 48.88 47.28 48.75 172,361 +0.51(+1.05%)
May 13, 2020 49.04 49.19 47.90 48.25 156,967 -0.95(-1.94%)
May 12, 2020 50.59 50.59 49.20 49.20 78,883 -1.04(-2.08%)
May 11, 2020 50.18 50.63 50.00 50.25 93,949 -0.19(-0.38%)
May 08, 2020 50.00 50.45 49.82 50.44 124,080 +0.95(+1.92%)
May 07, 2020 49.27 49.72 49.27 49.49 190,039 +0.78(+1.59%)
May 06, 2020 49.00 49.28 48.71 48.71 213,385 -0.10(-0.20%)
May 05, 2020 49.34 49.45 48.71 48.81 77,048 +0.02(+0.05%)
May 04, 2020 48.01 48.79 47.78 48.79 75,414 +0.18(+0.36%)
May 01, 2020 48.81 49.09 48.39 48.61 133,089 -1.39(-2.79%)
Apr 30, 2020 50.31 50.45 49.68 50.00 153,118 -0.73(-1.43%)
Apr 29, 2020 50.51 50.95 50.20 50.73 144,523 +1.21(+2.45%)
Apr 28, 2020 50.14 50.43 49.28 49.52 160,211 +0.11(+0.23%)
Apr 27, 2020 48.98 49.71 48.89 49.41 145,989 +0.99(+2.05%)
Apr 24, 2020 48.06 48.55 47.62 48.41 118,756 +0.76(+1.60%)
Apr 23, 2020 47.81 48.26 47.58 47.65 184,638 +0.07(+0.15%)
Apr 22, 2020 47.77 47.80 47.33 47.58 71,012 +0.68(+1.44%)
Apr 21, 2020 47.24 47.40 46.59 46.90 108,445 -1.12(-2.34%)
Apr 20, 2020 48.24 48.87 48.02 48.02 606,155 -0.81(-1.66%)
Apr 17, 2020 48.82 48.92 48.13 48.84 103,605 +1.16(+2.44%)
Apr 16, 2020 47.38 48.05 46.88 47.67 164,568 +0.46(+0.98%)
Apr 15, 2020 47.11 47.47 46.73 47.21 75,099 -1.04(-2.15%)
Apr 14, 2020 47.44 48.25 47.42 48.25 486,379 +1.74(+3.73%)
Apr 13, 2020 46.43 46.62 45.67 46.51 152,197 -0.06(-0.13%)
Apr 09, 2020 46.42 47.21 46.22 46.57 339,890 +0.74(+1.63%)
Apr 08, 2020 45.21 45.97 44.86 45.83 507,235 +1.24(+2.79%)
Apr 07, 2020 45.79 46.29 44.47 44.58 251,342 +0.43(+0.97%)
Apr 06, 2020 42.43 44.34 42.38 44.15 649,608 +3.15(+7.68%)
Apr 03, 2020 41.54 41.67 40.46 41.01 84,767 -0.76(-1.83%)
Apr 02, 2020 41.09 42.00 40.94 41.77 230,625 +0.30(+0.73%)
Apr 01, 2020 41.96 42.38 41.13 41.47 139,887 -1.79(-4.15%)
Mar 31, 2020 43.53 44.32 43.15 43.26 108,011 -0.65(-1.47%)
Mar 30, 2020 43.12 44.01 42.55 43.91 143,433 +0.86(+1.99%)
Mar 27, 2020 43.35 44.01 42.77 43.05 187,144 -1.65(-3.70%)
Mar 26, 2020 43.18 44.84 43.18 44.70 358,420 +1.91(+4.47%)
Mar 25, 2020 42.54 44.45 41.65 42.79 295,487 +0.43(+1.02%)
Mar 24, 2020 41.28 42.46 41.25 42.36 239,558 +3.52(+9.06%)
Mar 23, 2020 38.66 39.50 37.78 38.84 303,814 -0.02(-0.05%)
Mar 20, 2020 40.89 41.56 38.67 38.86 367,996 -1.42(-3.53%)
Mar 19, 2020 38.73 41.10 37.81 40.28 321,829 +1.35(+3.47%)
Mar 18, 2020 39.05 39.71 36.60 38.93 427,248 -2.33(-5.64%)
Mar 17, 2020 41.00 41.97 38.83 41.26 362,230 +0.91(+2.25%)
Mar 16, 2020 40.60 42.76 40.27 40.35 679,363 -5.07(-11.17%)
Mar 13, 2020 44.17 45.43 42.14 45.43 340,950 +3.29(+7.80%)
Mar 12, 2020 43.40 44.76 42.14 42.14 684,350 -4.79(-10.21%)
Mar 11, 2020 48.23 48.66 46.49 46.93 280,816 -2.81(-5.65%)
Mar 10, 2020 48.77 49.77 47.14 49.74 404,062 +2.33(+4.91%)
Mar 09, 2020 47.33 48.80 47.24 47.41 801,581 -3.24(-6.40%)
Mar 06, 2020 49.60 50.79 49.40 50.65 191,374 -0.40(-0.78%)
Mar 05, 2020 51.90 52.16 50.77 51.05 294,975 -1.96(-3.70%)
Mar 04, 2020 52.07 53.01 51.56 53.01 151,808 +1.67(+3.26%)
Mar 03, 2020 52.65 53.28 50.89 51.34 139,064 -1.20(-2.29%)
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.