US Consumer Services Ishares ETF (NY: IYC )

86.87 +1.43 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.