Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.11 +1.23 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.58 33.58 33.39 33.45 58,893 -0.15(-0.44%)
May 28, 2015 33.71 33.71 33.51 33.59 79,917 -0.11(-0.34%)
May 27, 2015 33.49 33.75 33.47 33.71 85,005 +0.31(+0.92%)
May 26, 2015 33.64 33.66 33.33 33.40 151,203 -0.26(-0.79%)
May 22, 2015 33.70 33.66 33.66 33.66 103,049 -0.05(-0.14%)
May 21, 2015 33.55 33.81 33.53 33.71 130,907 +0.14(+0.41%)
May 20, 2015 33.74 33.74 33.55 33.58 153,846 -0.16(-0.48%)
May 19, 2015 33.86 33.88 33.68 33.74 107,693 -0.09(-0.27%)
May 18, 2015 33.65 33.84 33.65 33.83 199,252 +0.19(+0.56%)
May 15, 2015 33.47 33.64 33.46 33.64 162,366 +0.23(+0.69%)
May 14, 2015 33.24 33.42 33.22 33.41 197,096 +0.20(+0.60%)
May 13, 2015 33.44 33.49 33.18 33.21 169,256 -0.15(-0.46%)
May 12, 2015 33.25 33.46 33.17 33.37 142,920 -0.04(-0.12%)
May 11, 2015 33.58 33.65 33.41 33.41 367,909 -0.17(-0.50%)
May 08, 2015 33.46 33.74 33.46 33.57 276,238 +0.28(+0.85%)
May 07, 2015 32.98 33.34 32.98 33.29 870,107 +0.21(+0.64%)
May 06, 2015 33.26 33.26 32.96 33.08 242,154 -0.11(-0.33%)
May 05, 2015 33.60 33.60 33.18 33.19 229,016 -0.40(-1.19%)
May 04, 2015 33.68 33.78 33.58 33.59 160,718 +0.04(+0.13%)
May 01, 2015 33.18 33.55 33.18 33.55 234,604 +0.45(+1.36%)
Apr 30, 2015 33.35 33.52 32.95 33.10 846,375 -0.32(-0.97%)
Apr 29, 2015 33.67 33.67 33.30 33.42 176,581 -0.36(-1.06%)
Apr 28, 2015 33.81 33.85 33.53 33.78 240,399 -0.07(-0.22%)
Apr 27, 2015 34.28 34.28 33.81 33.85 140,587 -0.30(-0.88%)
Apr 24, 2015 33.95 34.23 33.95 34.15 449,236 +0.40(+1.18%)
Apr 23, 2015 33.52 33.89 33.52 33.75 145,934 +0.18(+0.55%)
Apr 22, 2015 33.59 33.62 33.38 33.57 190,137 +0.06(+0.18%)
Apr 21, 2015 33.51 33.59 33.42 33.51 224,821 +0.11(+0.34%)
Apr 20, 2015 33.29 33.44 33.26 33.40 149,038 +0.29(+0.87%)
Apr 17, 2015 33.40 33.42 32.98 33.11 165,366 -0.50(-1.48%)
Apr 16, 2015 33.57 33.67 33.55 33.61 260,207 +0.03(+0.10%)
Apr 15, 2015 33.74 33.77 33.56 33.58 139,604 -0.03(-0.10%)
Apr 14, 2015 33.63 33.69 33.43 33.61 238,269 -0.08(-0.23%)
Apr 13, 2015 33.90 33.92 33.67 33.69 109,500 -0.16(-0.47%)
Apr 10, 2015 33.79 33.84 33.74 33.84 353,991 +0.11(+0.34%)
Apr 09, 2015 33.73 33.78 33.52 33.73 183,739 +0.03(+0.08%)
Apr 08, 2015 33.48 33.70 33.48 33.70 1,675,577 +0.30(+0.91%)
Apr 07, 2015 33.62 33.67 33.40 33.40 341,366 -0.19(-0.57%)
Apr 06, 2015 33.29 33.68 33.26 33.59 283,663 +0.12(+0.37%)
Apr 02, 2015 33.26 33.47 33.47 33.47 212,998 +0.24(+0.73%)
Apr 01, 2015 33.37 33.37 33.06 33.23 439,621 -0.22(-0.64%)
Mar 31, 2015 33.54 33.75 33.44 33.44 275,121 -0.17(-0.51%)
Mar 30, 2015 33.56 33.68 33.48 33.62 394,215 +0.35(+1.05%)
Mar 27, 2015 33.08 33.29 33.08 33.27 151,772 +0.23(+0.69%)
Mar 26, 2015 33.00 33.21 32.88 33.04 283,732 -0.19(-0.58%)
Mar 25, 2015 34.02 34.02 33.23 33.23 389,976 -0.60(-1.78%)
Mar 24, 2015 34.04 34.04 33.83 33.83 127,405 -0.14(-0.42%)
Mar 23, 2015 34.16 34.19 33.98 33.98 324,275 -0.09(-0.28%)
Mar 20, 2015 33.91 34.11 33.90 34.07 453,757 +0.32(+0.94%)
Mar 19, 2015 33.74 33.81 33.66 33.75 128,340 -0.01(-0.02%)
Mar 18, 2015 33.45 33.85 33.24 33.76 249,795 +0.21(+0.61%)
Mar 17, 2015 33.54 33.62 33.44 33.55 175,090 -0.09(-0.28%)
Mar 16, 2015 33.40 33.66 33.40 33.65 504,347 +0.40(+1.19%)
Mar 13, 2015 33.44 33.46 33.08 33.25 175,358 -0.17(-0.51%)
Mar 12, 2015 32.84 33.43 32.84 33.42 351,659 +0.63(+1.93%)
Mar 11, 2015 32.92 32.96 32.77 32.79 739,494 -0.08(-0.23%)
Mar 10, 2015 33.23 33.23 32.86 32.87 287,082 -0.52(-1.54%)
Mar 09, 2015 33.34 33.40 33.22 33.38 220,681 +0.16(+0.49%)
Mar 06, 2015 33.41 33.50 33.16 33.22 155,659 -0.36(-1.08%)
Mar 05, 2015 33.63 33.63 33.49 33.58 237,058 +0.07(+0.22%)
Mar 04, 2015 33.68 33.70 33.40 33.51 165,121 -0.19(-0.56%)
Mar 03, 2015 33.75 33.75 33.50 33.70 356,593 -0.04(-0.12%)
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.