Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 39.51 39.51 39.14 39.17 76,039 -0.18(-0.47%)
Apr 27, 2017 39.29 39.37 39.23 39.35 66,864 +0.16(+0.40%)
Apr 26, 2017 39.08 39.35 39.08 39.20 115,652 +0.18(+0.47%)
Apr 25, 2017 38.85 39.07 38.85 39.01 140,162 +0.31(+0.79%)
Apr 24, 2017 38.80 38.88 38.68 38.71 79,423 +0.25(+0.64%)
Apr 21, 2017 38.47 38.48 38.38 38.46 44,839 -0.02(-0.06%)
Apr 20, 2017 38.21 38.55 38.21 38.48 104,983 +0.38(+1.00%)
Apr 19, 2017 38.14 38.28 38.06 38.10 308,445 +0.06(+0.15%)
Apr 18, 2017 37.94 38.07 37.86 38.04 58,646 -0.01(-0.04%)
Apr 17, 2017 37.84 38.06 37.84 38.06 35,710 +0.32(+0.84%)
Apr 13, 2017 37.94 37.99 37.74 37.74 41,101 -0.24(-0.64%)
Apr 12, 2017 38.14 38.14 37.98 37.98 56,022 -0.15(-0.40%)
Apr 11, 2017 38.13 38.14 37.89 38.14 126,700 +0.00(+0.01%)
Apr 10, 2017 37.98 38.24 37.98 38.13 340,663 +0.14(+0.36%)
Apr 07, 2017 38.04 38.10 37.94 38.00 79,866 -0.06(-0.16%)
Apr 06, 2017 37.86 38.15 37.86 38.06 90,771 +0.15(+0.40%)
Apr 05, 2017 38.10 38.31 37.88 37.91 143,098 -0.08(-0.21%)
Apr 04, 2017 37.96 38.02 37.93 37.99 87,809 -0.03(-0.07%)
Apr 03, 2017 38.13 38.17 37.86 38.01 4,301,538 -0.14(-0.35%)
Mar 31, 2017 38.04 38.21 38.04 38.15 371,429 +0.02(+0.06%)
Mar 30, 2017 37.97 38.14 37.97 38.13 123,549 +0.16(+0.43%)
Mar 29, 2017 37.74 37.99 37.74 37.96 65,847 +0.17(+0.46%)
Mar 28, 2017 37.49 37.84 37.49 37.79 87,033 +0.27(+0.72%)
Mar 27, 2017 37.13 37.56 37.11 37.52 111,336 +0.04(+0.11%)
Mar 24, 2017 37.51 37.60 37.40 37.48 57,533 +0.04(+0.10%)
Mar 23, 2017 37.39 37.64 37.39 37.44 198,951 +0.03(+0.08%)
Mar 22, 2017 37.26 37.44 37.18 37.41 130,636 +0.14(+0.39%)
Mar 21, 2017 37.81 37.81 37.25 37.27 183,903 -0.44(-1.18%)
Mar 20, 2017 37.86 37.86 37.67 37.71 70,040 -0.13(-0.35%)
Mar 17, 2017 37.90 37.90 37.78 37.85 41,772 +0.04(+0.11%)
Mar 16, 2017 37.82 37.87 37.75 37.81 224,957 +0.01(+0.03%)
Mar 15, 2017 37.57 37.84 37.56 37.79 98,421 +0.23(+0.61%)
Mar 14, 2017 37.56 37.58 37.46 37.56 57,891 -0.06(-0.15%)
Mar 13, 2017 37.60 37.65 37.58 37.62 185,720 +0.01(+0.04%)
Mar 10, 2017 37.69 37.69 37.52 37.60 76,478 +0.05(+0.14%)
Mar 09, 2017 37.58 37.65 37.45 37.55 69,097 -0.03(-0.08%)
Mar 08, 2017 37.49 37.66 37.49 37.58 95,737 +0.10(+0.27%)
Mar 07, 2017 37.57 37.64 37.46 37.48 126,971 -0.16(-0.42%)
Mar 06, 2017 37.75 37.75 37.52 37.64 461,061 -0.13(-0.34%)
Mar 03, 2017 37.81 37.85 37.66 37.77 274,626 -0.09(-0.25%)
Mar 02, 2017 37.93 37.97 37.85 37.86 135,265 -0.12(-0.31%)
Mar 01, 2017 37.99 38.09 37.94 37.98 321,189 +0.31(+0.84%)
Feb 28, 2017 37.84 37.84 37.63 37.66 66,421 -0.29(-0.77%)
Feb 27, 2017 37.91 37.97 37.83 37.96 187,124 +0.03(+0.08%)
Feb 24, 2017 37.63 37.94 37.62 37.93 105,780 +0.20(+0.53%)
Feb 23, 2017 38.03 38.03 37.71 37.73 476,926 -0.24(-0.63%)
Feb 22, 2017 38.03 38.03 37.90 37.97 58,816 -0.05(-0.14%)
Feb 21, 2017 37.97 38.06 37.80 38.02 170,490 +0.24(+0.64%)
Feb 17, 2017 37.77 37.77 37.77 0 +0.11(+0.29%)
Feb 16, 2017 37.76 37.78 37.60 37.67 82,062 -0.14(-0.36%)
Feb 15, 2017 37.46 37.82 37.46 37.80 175,850 +0.29(+0.78%)
Feb 14, 2017 37.34 37.52 37.33 37.51 191,169 +0.16(+0.42%)
Feb 13, 2017 37.42 37.44 37.34 37.35 138,862 +0.05(+0.13%)
Feb 10, 2017 37.22 37.32 37.20 37.30 161,300 +0.12(+0.32%)
Feb 09, 2017 36.92 37.22 36.90 37.18 68,467 +0.32(+0.87%)
Feb 08, 2017 36.70 36.89 36.69 36.86 84,323 +0.18(+0.50%)
Feb 07, 2017 36.72 36.77 36.65 36.68 948,057 +0.04(+0.10%)
Feb 06, 2017 36.75 36.75 36.61 36.64 157,267 -0.10(-0.28%)
Feb 03, 2017 36.66 36.79 36.63 36.75 362,353 +0.02(+0.06%)
Feb 02, 2017 36.70 36.85 36.70 36.72 92,317 -0.02(-0.05%)
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.