Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 76.50 76.76 76.43 76.60 53,055 -0.19(-0.24%)
Apr 29, 2021 76.85 77.08 76.21 76.78 77,679 +0.59(+0.77%)
Apr 28, 2021 76.29 76.47 76.10 76.19 50,271 -0.22(-0.28%)
Apr 27, 2021 76.23 76.64 76.23 76.41 105,322 +0.27(+0.35%)
Apr 26, 2021 76.38 76.38 75.85 76.14 47,372 -0.04(-0.05%)
Apr 23, 2021 75.80 76.46 75.64 76.18 52,546 +0.55(+0.73%)
Apr 22, 2021 76.13 76.28 75.31 75.63 76,797 -0.37(-0.49%)
Apr 21, 2021 75.17 76.08 75.12 76.01 107,873 +0.37(+0.49%)
Apr 20, 2021 76.36 76.38 75.23 75.63 67,076 -0.91(-1.19%)
Apr 19, 2021 77.00 77.08 76.30 76.55 57,311 -0.45(-0.59%)
Apr 16, 2021 77.04 77.10 76.74 77.00 48,167 +0.41(+0.54%)
Apr 15, 2021 76.55 76.65 76.39 76.59 50,988 +0.55(+0.72%)
Apr 14, 2021 76.31 76.76 75.99 76.04 66,937 -0.30(-0.40%)
Apr 13, 2021 76.33 76.43 75.96 76.34 53,662 +0.12(+0.15%)
Apr 12, 2021 76.31 76.39 75.91 76.22 95,290 -0.05(-0.06%)
Apr 09, 2021 75.77 76.34 75.59 76.27 68,636 +0.40(+0.53%)
Apr 08, 2021 75.90 75.92 75.48 75.87 57,180 +0.27(+0.36%)
Apr 07, 2021 75.92 75.93 75.49 75.59 67,377 -0.24(-0.31%)
Apr 06, 2021 75.35 76.10 75.35 75.83 147,918 +0.57(+0.76%)
Apr 05, 2021 74.86 75.41 74.86 75.26 183,919 +0.90(+1.21%)
Apr 01, 2021 73.83 74.41 73.82 74.36 235,338 +0.87(+1.19%)
Mar 31, 2021 73.75 74.00 73.48 73.48 103,326 +0.00(+0.00%)
Mar 30, 2021 73.17 73.66 73.03 73.48 48,593 +0.29(+0.40%)
Mar 29, 2021 73.39 73.66 72.67 73.19 137,134 -0.28(-0.39%)
Mar 26, 2021 73.46 73.54 72.30 73.47 50,611 +0.39(+0.54%)
Mar 25, 2021 72.03 73.31 71.86 73.08 244,889 +0.67(+0.93%)
Mar 24, 2021 73.90 73.90 72.41 72.41 94,547 -1.13(-1.53%)
Mar 23, 2021 74.22 74.36 73.39 73.53 59,855 -0.84(-1.13%)
Mar 22, 2021 74.07 74.61 74.04 74.38 81,468 +0.34(+0.46%)
Mar 19, 2021 73.52 74.31 73.06 74.03 80,032 +0.61(+0.83%)
Mar 18, 2021 74.24 74.48 73.39 73.43 200,461 -1.27(-1.69%)
Mar 17, 2021 74.33 74.89 73.78 74.69 77,747 +0.25(+0.33%)
Mar 16, 2021 74.92 74.92 74.15 74.45 112,761 -0.31(-0.42%)
Mar 15, 2021 74.36 74.78 74.00 74.76 134,347 +0.76(+1.02%)
Mar 12, 2021 73.04 74.01 72.97 74.00 187,083 +0.66(+0.90%)
Mar 11, 2021 73.25 73.68 73.02 73.35 96,538 +0.73(+1.00%)
Mar 10, 2021 72.49 73.03 72.22 72.62 469,101 +0.82(+1.15%)
Mar 09, 2021 72.15 72.36 71.66 71.80 1,061,283 +0.53(+0.74%)
Mar 08, 2021 70.84 72.03 70.75 71.27 74,891 +0.73(+1.03%)
Mar 05, 2021 70.19 70.67 68.05 70.54 78,911 +0.93(+1.34%)
Mar 04, 2021 70.65 70.93 68.57 69.61 162,722 -1.15(-1.62%)
Mar 03, 2021 71.81 71.91 70.76 70.76 242,721 -0.99(-1.38%)
Mar 02, 2021 72.48 72.60 71.74 71.75 86,316 -0.49(-0.68%)
Mar 01, 2021 71.95 72.45 71.71 72.24 133,245 +1.36(+1.92%)
Feb 26, 2021 71.00 71.62 70.22 70.88 120,304 +0.26(+0.38%)
Feb 25, 2021 72.52 72.59 70.40 70.61 74,031 -1.93(-2.66%)
Feb 24, 2021 72.20 72.70 71.72 72.54 180,312 +0.26(+0.37%)
Feb 23, 2021 71.95 72.57 70.62 72.28 126,175 +0.05(+0.07%)
Feb 22, 2021 71.97 72.95 71.97 72.23 190,535 -0.15(-0.20%)
Feb 19, 2021 72.58 72.86 72.32 72.38 36,193 +0.05(+0.07%)
Feb 18, 2021 71.88 72.54 71.75 72.33 89,899 -0.31(-0.43%)
Feb 17, 2021 71.99 72.65 71.87 72.64 39,915 +0.25(+0.35%)
Feb 16, 2021 72.48 72.64 72.10 72.39 66,224 +0.06(+0.08%)
Feb 12, 2021 72.25 72.34 72.04 72.33 47,815 +0.03(+0.04%)
Feb 11, 2021 72.58 72.58 72.01 72.30 41,419 -0.14(-0.19%)
Feb 10, 2021 72.81 72.81 71.80 72.44 80,802 +0.08(+0.11%)
Feb 09, 2021 72.17 72.56 72.00 72.36 90,303 +0.07(+0.09%)
Feb 08, 2021 71.94 72.29 71.77 72.29 140,456 +0.70(+0.97%)
Feb 05, 2021 71.49 71.69 71.31 71.59 103,277 +0.56(+0.79%)
Feb 04, 2021 70.21 71.03 70.21 71.03 91,271 +1.17(+1.67%)
Feb 03, 2021 70.03 70.29 69.69 69.87 75,169 +0.03(+0.04%)
Feb 02, 2021 69.13 70.24 69.13 69.84 52,965 +1.43(+2.09%)
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.