US Consumer Services Ishares ETF (NY: IYC )

78.41 USD +0.42 (+0.54%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 78.45 78.51 78.15 78.41 47,300 +0.42(+0.54%)
Apr 15, 2021 77.95 78.06 77.79 77.99 50,070 +0.56(+0.72%)
Apr 14, 2021 77.71 78.17 77.38 77.43 65,732 -0.31(-0.40%)
Apr 13, 2021 77.73 77.83 77.35 77.74 52,696 +0.12(+0.15%)
Apr 12, 2021 77.71 77.79 77.30 77.62 93,574 -0.05(-0.06%)
Apr 09, 2021 77.16 77.74 76.98 77.67 67,400 +0.41(+0.53%)
Apr 08, 2021 77.29 77.31 76.86 77.26 56,151 +0.28(+0.36%)
Apr 07, 2021 77.31 77.33 76.87 76.98 66,164 -0.24(-0.31%)
Apr 06, 2021 76.73 77.50 76.73 77.22 145,254 +0.58(+0.76%)
Apr 05, 2021 76.23 76.79 76.23 76.64 180,607 +0.92(+1.21%)
Apr 01, 2021 75.18 75.78 75.17 75.72 231,100 +0.89(+1.19%)
Mar 31, 2021 75.10 75.36 74.83 74.83 101,465 +0.00(+0.00%)
Mar 30, 2021 74.51 75.01 74.37 74.83 47,718 +0.30(+0.40%)
Mar 29, 2021 74.74 75.01 74.00 74.53 134,665 -0.29(-0.39%)
Mar 26, 2021 74.81 74.89 73.62 74.82 49,700 +0.40(+0.54%)
Mar 25, 2021 73.35 74.65 73.18 74.42 240,479 +0.60(+0.81%)
Mar 24, 2021 75.34 75.34 73.82 73.82 92,737 -1.15(-1.53%)
Mar 23, 2021 75.67 75.81 74.82 74.97 58,709 -0.86(-1.13%)
Mar 22, 2021 75.52 76.07 75.49 75.83 79,908 +0.35(+0.46%)
Mar 19, 2021 74.96 75.76 74.49 75.48 78,500 +0.62(+0.83%)
Mar 18, 2021 75.69 75.93 74.82 74.86 196,622 -1.29(-1.69%)
Mar 17, 2021 75.78 76.35 75.22 76.15 76,258 +0.25(+0.33%)
Mar 16, 2021 76.38 76.38 75.59 75.90 110,602 -0.32(-0.42%)
Mar 15, 2021 75.81 76.24 75.45 76.22 131,774 +0.77(+1.02%)
Mar 12, 2021 74.47 75.46 74.39 75.45 183,500 +0.67(+0.90%)
Mar 11, 2021 74.68 75.12 74.45 74.78 94,690 +0.74(+1.00%)
Mar 10, 2021 73.91 74.46 73.64 74.04 460,117 +0.84(+1.15%)
Mar 09, 2021 73.56 73.77 73.06 73.20 1,040,958 +0.54(+0.74%)
Mar 08, 2021 72.22 73.44 72.13 72.66 73,457 +0.74(+1.03%)
Mar 05, 2021 71.56 72.05 69.38 71.92 77,400 +0.95(+1.34%)
Mar 04, 2021 72.03 72.32 69.91 70.97 159,606 -1.17(-1.62%)
Mar 03, 2021 73.21 73.31 72.14 72.14 238,073 -1.01(-1.38%)
Mar 02, 2021 73.90 74.02 73.14 73.15 84,663 -0.50(-0.68%)
Mar 01, 2021 73.35 73.86 73.11 73.65 130,694 +1.39(+1.92%)
Feb 26, 2021 72.39 73.02 71.59 72.26 118,000 +0.27(+0.38%)
Feb 25, 2021 73.94 74.01 71.77 71.99 72,614 -1.97(-2.66%)
Feb 24, 2021 73.61 74.12 73.12 73.96 176,859 +0.27(+0.37%)
Feb 23, 2021 73.35 73.99 72.00 73.69 123,759 +0.05(+0.07%)
Feb 22, 2021 73.38 74.38 73.38 73.64 186,886 -0.15(-0.20%)
Feb 19, 2021 74.00 74.28 73.74 73.79 35,500 +0.05(+0.07%)
Feb 18, 2021 73.28 73.96 73.15 73.74 88,178 -0.32(-0.43%)
Feb 17, 2021 73.40 74.07 73.27 74.06 39,151 +0.26(+0.35%)
Feb 16, 2021 73.90 74.06 73.50 73.80 64,956 +0.06(+0.08%)
Feb 12, 2021 73.66 73.75 73.45 73.74 46,900 +0.03(+0.04%)
Feb 11, 2021 74.00 74.00 73.42 73.71 40,626 -0.14(-0.19%)
Feb 10, 2021 74.23 74.23 73.21 73.85 79,255 +0.08(+0.11%)
Feb 09, 2021 73.58 73.98 73.41 73.77 88,574 +0.07(+0.09%)
Feb 08, 2021 73.34 73.70 73.17 73.70 137,766 +0.71(+0.97%)
Feb 05, 2021 72.89 73.09 72.70 72.99 101,300 +0.57(+0.79%)
Feb 04, 2021 71.58 72.42 71.58 72.42 89,523 +1.19(+1.67%)
Feb 03, 2021 71.40 71.66 71.05 71.23 73,730 +0.03(+0.04%)
Feb 02, 2021 70.48 71.61 70.48 71.20 51,951 +1.46(+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.