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 30, 2007 15.44 15.44 15.23 15.23 227,662 -0.22(-1.40%)
Apr 27, 2007 15.43 15.48 15.43 15.45 69,348 -0.10(-0.63%)
Apr 26, 2007 15.60 15.60 15.52 15.55 541,553 -0.05(-0.30%)
Apr 25, 2007 15.55 15.61 15.50 15.60 79,841 +0.11(+0.71%)
Apr 24, 2007 15.47 15.50 15.39 15.49 67,523 -0.02(-0.13%)
Apr 23, 2007 15.55 15.57 15.49 15.51 54,748 -0.04(-0.25%)
Apr 20, 2007 15.57 15.59 15.48 15.54 103,109 +0.14(+0.90%)
Apr 19, 2007 15.39 15.46 15.38 15.41 95,353 -0.07(-0.42%)
Apr 18, 2007 15.46 15.51 15.43 15.47 72,997 -0.04(-0.24%)
Apr 17, 2007 15.50 15.53 15.47 15.51 27,830 +0.04(+0.26%)
Apr 16, 2007 15.43 15.49 15.41 15.47 627,782 +0.12(+0.81%)
Apr 13, 2007 15.32 15.35 15.27 15.35 144,170 +0.02(+0.14%)
Apr 12, 2007 15.24 15.34 15.18 15.32 54,748 +0.08(+0.55%)
Apr 11, 2007 15.31 15.33 15.21 15.24 132,765 -0.11(-0.71%)
Apr 10, 2007 15.30 15.38 15.30 15.35 97,178 +0.02(+0.16%)
Apr 09, 2007 15.33 15.35 15.27 15.33 49,273 +0.02(+0.10%)
Apr 05, 2007 15.20 15.32 15.20 15.31 79,841 +0.07(+0.45%)
Apr 04, 2007 15.25 15.27 15.20 15.24 898,331 -0.01(-0.09%)
Apr 03, 2007 15.13 15.30 15.13 15.26 138,696 +0.18(+1.22%)
Apr 02, 2007 15.02 15.08 14.99 15.07 117,709 +0.10(+0.67%)
Mar 30, 2007 15.01 15.09 14.90 14.97 336,703 -0.02(-0.10%)
Mar 29, 2007 15.05 15.05 14.89 14.99 64,785 +0.04(+0.23%)
Mar 28, 2007 15.01 15.02 14.93 14.95 196,182 -0.14(-0.91%)
Mar 27, 2007 15.10 15.12 15.04 15.09 3,116,556 -0.10(-0.66%)
Mar 26, 2007 15.20 15.20 15.10 15.19 63,873 -0.00(-0.03%)
Mar 23, 2007 15.19 15.22 15.18 15.19 48,361 +0.00(+0.03%)
Mar 22, 2007 15.22 15.23 15.14 15.19 75,279 -0.03(-0.17%)
Mar 21, 2007 14.99 15.24 14.95 15.22 236,330 +0.25(+1.68%)
Mar 20, 2007 14.86 14.99 14.86 14.96 44,255 +0.11(+0.72%)
Mar 19, 2007 14.81 14.87 14.77 14.86 122,271 +0.18(+1.22%)
Mar 16, 2007 14.74 14.78 14.65 14.68 47,448 -0.03(-0.21%)
Mar 15, 2007 14.64 14.75 14.64 14.71 72,541 +0.09(+0.63%)
Mar 14, 2007 14.62 14.65 14.40 14.62 518,285 -0.02(-0.13%)
Mar 13, 2007 14.91 14.86 14.61 14.63 74,366 -0.27(-1.82%)
Mar 12, 2007 14.87 14.94 14.86 14.91 62,504 +0.03(+0.18%)
Mar 09, 2007 14.99 14.99 14.83 14.88 113,603 +0.01(+0.06%)
Mar 08, 2007 14.89 14.96 14.86 14.87 64,329 +0.10(+0.68%)
Mar 07, 2007 14.78 14.83 14.72 14.77 259,599 -0.02(-0.10%)
Mar 06, 2007 14.66 14.82 14.62 14.79 1,804,874 +0.24(+1.67%)
Mar 05, 2007 14.63 14.74 14.54 14.54 798,871 -0.21(-1.40%)
Mar 02, 2007 14.79 14.91 14.75 14.75 557,978 -0.14(-0.97%)
Mar 01, 2007 14.69 14.95 14.61 14.89 331,287 -0.04(-0.26%)
Feb 28, 2007 14.93 15.02 14.79 14.93 664,737 +0.05(+0.32%)
Feb 27, 2007 15.21 15.22 14.77 14.88 787,921 -0.50(-3.23%)
Feb 26, 2007 15.53 15.53 15.34 15.38 393,011 -0.10(-0.65%)
Feb 23, 2007 15.54 15.54 15.45 15.48 391,451 -0.05(-0.30%)
Feb 22, 2007 15.56 15.61 15.50 15.53 275,111 -0.05(-0.31%)
Feb 21, 2007 15.53 15.60 15.53 15.58 201,656 -0.03(-0.20%)
Feb 20, 2007 15.47 15.61 15.45 15.61 661,544 +0.13(+0.83%)
Feb 16, 2007 15.42 15.49 15.41 15.48 106,759 +0.02(+0.13%)
Feb 15, 2007 15.38 15.47 15.37 15.46 277,392 +0.06(+0.41%)
Feb 14, 2007 15.34 15.43 15.33 15.40 810,738 +0.07(+0.47%)
Feb 13, 2007 15.25 15.34 15.25 15.33 384,151 +0.13(+0.84%)
Feb 12, 2007 15.30 15.31 15.19 15.20 475,444 -0.07(-0.49%)
Feb 09, 2007 15.47 15.49 15.22 15.27 904,718 -0.16(-1.04%)
Feb 08, 2007 15.45 15.46 15.39 15.43 166,982 -0.01(-0.07%)
Feb 07, 2007 15.41 15.48 15.40 15.44 2,027,974 +0.07(+0.48%)
Feb 06, 2007 15.36 15.38 15.31 15.37 125,009 +0.02(+0.14%)
Feb 05, 2007 15.37 15.39 15.31 15.35 1,172,073 -0.01(-0.09%)
Feb 02, 2007 15.39 15.40 15.34 15.36 178,845 +0.03(+0.19%)
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.