US Consumer Services Ishares ETF (NY: IYC )

86.70 -0.17 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 62.18 62.94 62.06 62.94 1,902,095 +0.75(+1.20%)
Aug 31, 2020 62.53 62.53 62.11 62.19 53,701 -0.41(-0.65%)
Aug 28, 2020 62.50 62.70 62.27 62.60 37,662 +0.47(+0.75%)
Aug 27, 2020 62.43 62.46 61.95 62.13 82,762 +0.11(+0.17%)
Aug 26, 2020 61.29 62.06 61.29 62.03 39,786 +0.78(+1.27%)
Aug 25, 2020 61.35 61.35 60.89 61.25 39,340 +0.08(+0.13%)
Aug 24, 2020 60.72 61.17 60.72 61.17 48,927 +0.80(+1.32%)
Aug 21, 2020 60.22 60.40 60.22 60.37 70,821 +0.18(+0.29%)
Aug 20, 2020 59.89 60.30 59.89 60.19 130,937 -0.14(-0.23%)
Aug 19, 2020 60.83 60.84 60.28 60.34 1,091,738 -0.22(-0.37%)
Aug 18, 2020 60.72 60.76 60.20 60.56 86,667 +0.07(+0.12%)
Aug 17, 2020 60.54 60.58 60.17 60.49 94,789 +0.45(+0.74%)
Aug 14, 2020 59.93 60.18 59.93 60.04 38,480 +0.10(+0.17%)
Aug 13, 2020 59.89 60.24 59.84 59.94 100,922 -0.04(-0.06%)
Aug 12, 2020 59.81 60.12 59.81 59.98 35,631 +0.61(+1.03%)
Aug 11, 2020 59.85 60.13 59.31 59.37 52,194 -0.15(-0.25%)
Aug 10, 2020 59.25 59.57 59.17 59.52 58,949 +0.47(+0.79%)
Aug 07, 2020 58.90 59.25 58.76 59.05 46,258 +0.01(+0.01%)
Aug 06, 2020 58.49 59.05 58.49 59.04 46,827 +0.54(+0.92%)
Aug 05, 2020 58.50 58.50 58.27 58.50 54,049 +0.39(+0.68%)
Aug 04, 2020 57.61 58.11 57.61 58.11 683,468 +0.75(+1.32%)
Aug 03, 2020 57.19 57.48 57.03 57.35 684,766 +0.21(+0.36%)
Jul 31, 2020 57.44 57.46 56.55 57.15 80,236 +0.08(+0.14%)
Jul 30, 2020 56.76 57.23 56.48 57.07 66,973 -0.06(-0.11%)
Jul 29, 2020 57.03 57.27 56.99 57.13 37,952 +0.53(+0.94%)
Jul 28, 2020 56.77 57.10 56.59 56.60 48,764 -0.43(-0.75%)
Jul 27, 2020 56.83 57.04 56.61 57.03 96,934 +0.24(+0.43%)
Jul 24, 2020 56.37 56.92 56.37 56.78 136,320 +0.05(+0.09%)
Jul 23, 2020 57.41 57.42 56.36 56.73 94,707 -0.64(-1.11%)
Jul 22, 2020 56.90 57.44 56.90 57.37 105,331 +0.44(+0.77%)
Jul 21, 2020 57.01 57.27 56.84 56.93 55,518 +0.25(+0.45%)
Jul 20, 2020 56.31 56.79 56.17 56.67 149,571 +0.25(+0.44%)
Jul 17, 2020 56.73 56.73 56.27 56.43 40,527 -0.25(-0.44%)
Jul 16, 2020 56.42 56.77 56.39 56.68 78,394 -0.21(-0.37%)
Jul 15, 2020 56.52 57.00 56.13 56.89 156,960 +1.16(+2.08%)
Jul 14, 2020 54.80 55.74 54.43 55.73 109,527 +0.63(+1.13%)
Jul 13, 2020 56.15 56.82 55.01 55.10 112,863 -0.71(-1.28%)
Jul 10, 2020 54.85 55.82 54.85 55.82 76,552 +0.96(+1.75%)
Jul 09, 2020 55.18 55.18 53.99 54.86 170,711 -0.03(-0.06%)
Jul 08, 2020 54.73 54.89 54.34 54.89 67,128 +0.34(+0.62%)
Jul 07, 2020 54.90 54.98 54.53 54.55 47,699 -0.55(-1.00%)
Jul 06, 2020 54.80 55.10 54.69 55.10 150,648 +1.04(+1.93%)
Jul 02, 2020 54.85 55.04 54.00 54.06 153,923 -0.08(-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.