US Consumer Services Ishares ETF (NY: IYC )

85.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.30 50.45 49.67 50.00 153,127 -0.73(-1.43%)
Apr 29, 2020 50.51 50.95 50.20 50.73 144,531 +1.21(+2.45%)
Apr 28, 2020 50.14 50.42 49.28 49.52 160,220 +0.11(+0.23%)
Apr 27, 2020 48.98 49.70 48.89 49.40 145,997 +0.99(+2.05%)
Apr 24, 2020 48.05 48.54 47.62 48.41 118,763 +0.76(+1.60%)
Apr 23, 2020 47.81 48.26 47.58 47.65 184,648 +0.07(+0.15%)
Apr 22, 2020 47.76 47.80 47.32 47.57 71,016 +0.68(+1.44%)
Apr 21, 2020 47.24 47.40 46.59 46.90 108,451 -1.12(-2.34%)
Apr 20, 2020 48.23 48.86 48.02 48.02 606,190 -0.81(-1.67%)
Apr 17, 2020 48.82 48.92 48.13 48.83 103,611 +1.16(+2.44%)
Apr 16, 2020 47.38 48.05 46.88 47.67 164,577 +0.46(+0.98%)
Apr 15, 2020 47.10 47.47 46.72 47.21 75,103 -1.04(-2.15%)
Apr 14, 2020 47.43 48.24 47.42 48.24 486,407 +1.74(+3.73%)
Apr 13, 2020 46.43 46.62 45.67 46.51 152,205 -0.06(-0.13%)
Apr 09, 2020 46.42 47.21 46.22 46.57 339,909 +0.74(+1.63%)
Apr 08, 2020 45.20 45.97 44.85 45.82 507,264 +1.24(+2.79%)
Apr 07, 2020 45.79 46.28 44.46 44.58 251,357 +0.43(+0.97%)
Apr 06, 2020 42.43 44.34 42.37 44.15 649,645 +3.15(+7.68%)
Apr 03, 2020 41.54 41.67 40.46 41.00 84,772 -0.76(-1.83%)
Apr 02, 2020 41.09 42.00 40.93 41.77 230,639 +0.30(+0.73%)
Apr 01, 2020 41.96 42.38 41.12 41.46 139,895 -1.79(-4.15%)
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%)
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.