Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

85.44 -0.12 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 13.22 13.22 13.01 13.19 76,928 +0.02(+0.14%)
Apr 28, 2005 13.34 13.34 13.17 13.18 481,438 -0.17(-1.26%)
Apr 27, 2005 13.28 13.37 13.19 13.34 235,858 +0.02(+0.18%)
Apr 26, 2005 13.33 13.45 13.31 13.32 43,113 -0.06(-0.46%)
Apr 25, 2005 13.28 13.40 13.28 13.38 87,495 +0.13(+1.00%)
Apr 22, 2005 13.41 13.42 13.19 13.25 106,093 -0.22(-1.60%)
Apr 21, 2005 13.40 13.49 13.33 13.46 247,693 +0.28(+2.14%)
Apr 20, 2005 13.37 13.40 13.18 13.18 218,528 -0.24(-1.80%)
Apr 19, 2005 13.41 13.44 13.36 13.42 66,361 +0.01(+0.07%)
Apr 18, 2005 13.37 13.45 13.34 13.41 119,197 +0.03(+0.19%)
Apr 15, 2005 13.59 13.59 13.39 13.39 2,188,663 -0.24(-1.74%)
Apr 14, 2005 13.75 13.79 13.62 13.62 619,233 -0.14(-1.03%)
Apr 13, 2005 13.85 13.92 13.76 13.77 196,548 -0.14(-1.00%)
Apr 12, 2005 13.76 13.91 13.68 13.91 218,950 +0.09(+0.68%)
Apr 11, 2005 13.83 13.84 13.79 13.81 31,701 -0.02(-0.12%)
Apr 08, 2005 13.95 13.97 13.83 13.83 200,352 -0.13(-0.90%)
Apr 07, 2005 13.89 13.97 13.84 13.95 35,082 +0.06(+0.46%)
Apr 06, 2005 13.97 14.01 13.89 13.89 184,713 -0.06(-0.44%)
Apr 05, 2005 13.89 13.97 13.87 13.95 106,516 +0.09(+0.65%)
Apr 04, 2005 13.78 13.87 13.72 13.86 818,318 +0.08(+0.58%)
Apr 01, 2005 13.97 14.00 13.75 13.78 1,241,848 -0.17(-1.22%)
Mar 31, 2005 13.97 13.98 13.91 13.95 69,743 +0.01(+0.05%)
Mar 30, 2005 13.84 13.96 13.82 13.94 159,352 +0.19(+1.36%)
Mar 29, 2005 13.89 13.93 13.76 13.76 31,278 -0.17(-1.21%)
Mar 28, 2005 13.84 13.96 13.84 13.93 34,237 +0.08(+0.60%)
Mar 24, 2005 13.83 13.89 13.81 13.84 116,661 +0.00(+0.02%)
Mar 23, 2005 13.84 13.88 13.81 13.84 33,814 +0.00(+0.00%)
Mar 22, 2005 13.93 13.99 13.84 13.84 95,104 -0.10(-0.71%)
Mar 21, 2005 13.97 13.97 13.86 13.94 75,660 -0.06(-0.41%)
Mar 18, 2005 14.03 14.05 13.94 14.00 453,541 -0.08(-0.55%)
Mar 17, 2005 13.98 14.08 13.98 14.07 20,711 +0.08(+0.56%)
Mar 16, 2005 14.03 14.04 13.93 14.00 124,692 -0.09(-0.66%)
Mar 15, 2005 14.11 14.16 14.05 14.09 78,619 +0.04(+0.27%)
Mar 14, 2005 14.03 14.07 13.99 14.05 129,341 +0.04(+0.29%)
Mar 11, 2005 14.04 14.09 13.97 14.01 72,279 -0.02(-0.17%)
Mar 10, 2005 14.04 14.08 14.00 14.03 70,165 -0.03(-0.18%)
Mar 09, 2005 14.14 14.17 14.04 14.06 169,074 -0.11(-0.80%)
Mar 08, 2005 14.25 14.27 14.17 14.17 150,475 -0.10(-0.73%)
Mar 07, 2005 14.23 14.30 14.20 14.28 86,650 +0.04(+0.32%)
Mar 04, 2005 14.22 14.24 14.19 14.23 1,082,496 +0.09(+0.65%)
Mar 03, 2005 14.15 14.20 14.07 14.14 110,320 +0.02(+0.13%)
Mar 02, 2005 14.05 14.19 14.02 14.12 4,198,953 +0.03(+0.18%)
Mar 01, 2005 14.01 14.10 13.99 14.10 46,072 +0.14(+1.00%)
Feb 28, 2005 13.92 13.99 13.88 13.96 67,206 +0.01(+0.05%)
Feb 25, 2005 13.86 13.95 13.86 13.95 1,449,387 +0.06(+0.44%)
Feb 24, 2005 13.84 13.91 13.79 13.89 64,670 +0.02(+0.14%)
Feb 23, 2005 13.84 13.90 13.82 13.87 119,619 +0.05(+0.34%)
Feb 22, 2005 13.93 14.00 13.80 13.82 76,928 -0.24(-1.70%)
Feb 18, 2005 14.11 14.11 14.04 14.06 71,011 -0.04(-0.30%)
Feb 17, 2005 14.21 14.21 14.08 14.10 101,444 -0.05(-0.33%)
Feb 16, 2005 14.12 14.18 14.11 14.15 377,880 -0.04(-0.30%)
Feb 15, 2005 14.15 14.21 14.12 14.19 61,712 +0.12(+0.82%)
Feb 14, 2005 14.08 14.11 14.07 14.08 98,908 -0.06(-0.42%)
Feb 11, 2005 13.98 14.16 13.97 14.14 90,454 +0.11(+0.76%)
Feb 10, 2005 14.03 14.04 13.95 14.03 109,052 +0.05(+0.36%)
Feb 09, 2005 14.15 14.15 13.98 13.98 485,242 -0.18(-1.24%)
Feb 08, 2005 14.17 14.20 14.13 14.15 131,877 -0.03(-0.20%)
Feb 07, 2005 14.12 14.22 14.12 14.18 672,491 +0.03(+0.23%)
Feb 04, 2005 14.05 14.16 14.05 14.15 118,774 +0.08(+0.54%)
Feb 03, 2005 14.04 14.07 13.99 14.07 418,458 -0.01(-0.08%)
Feb 02, 2005 14.04 14.10 14.02 14.09 51,990 +0.08(+0.56%)
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.