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, 2013 22.78 22.81 22.71 22.79 262,851 +0.03(+0.15%)
Apr 29, 2013 22.79 22.82 22.71 22.75 44,365 +0.04(+0.16%)
Apr 26, 2013 22.75 22.79 22.66 22.72 44,646 -0.08(-0.34%)
Apr 25, 2013 22.75 22.85 22.74 22.79 148,541 +0.16(+0.72%)
Apr 24, 2013 22.70 22.72 22.62 22.63 48,198 -0.06(-0.25%)
Apr 23, 2013 22.57 22.70 22.47 22.69 256,435 +0.21(+0.92%)
Apr 22, 2013 22.41 22.51 22.26 22.48 165,788 +0.06(+0.28%)
Apr 19, 2013 22.16 22.43 22.16 22.42 227,392 +0.28(+1.28%)
Apr 18, 2013 22.30 22.32 22.10 22.14 154,540 -0.28(-1.26%)
Apr 17, 2013 22.50 22.53 22.34 22.42 131,780 -0.22(-0.97%)
Apr 16, 2013 22.46 22.64 22.45 22.64 102,053 +0.32(+1.42%)
Apr 15, 2013 22.76 22.80 22.32 22.32 109,275 -0.52(-2.27%)
Apr 12, 2013 22.71 22.86 22.71 22.84 84,047 +0.08(+0.36%)
Apr 11, 2013 22.60 22.83 22.60 22.76 123,308 +0.18(+0.79%)
Apr 10, 2013 22.42 22.60 22.41 22.58 129,439 +0.22(+0.97%)
Apr 09, 2013 22.49 22.49 22.29 22.36 102,272 -0.03(-0.12%)
Apr 08, 2013 22.22 22.39 22.09 22.39 107,789 +0.23(+1.03%)
Apr 05, 2013 22.01 22.17 21.88 22.16 120,186 -0.06(-0.26%)
Apr 04, 2013 22.07 22.22 22.07 22.22 258,575 +0.16(+0.72%)
Apr 03, 2013 22.32 22.32 22.02 22.06 110,937 -0.24(-1.09%)
Apr 02, 2013 22.12 22.35 22.12 22.30 168,836 +0.15(+0.68%)
Apr 01, 2013 22.33 22.33 22.11 22.15 725,590 -0.11(-0.48%)
Mar 28, 2013 22.16 22.27 22.16 22.26 140,678 +0.11(+0.48%)
Mar 27, 2013 22.01 22.16 22.00 22.15 94,633 +0.03(+0.11%)
Mar 26, 2013 22.07 22.13 22.04 22.13 43,536 +0.12(+0.54%)
Mar 25, 2013 22.11 22.15 21.91 22.01 106,135 -0.03(-0.15%)
Mar 22, 2013 21.89 22.04 21.89 22.04 84,100 +0.23(+1.05%)
Mar 21, 2013 21.89 21.93 21.75 21.81 160,611 -0.14(-0.63%)
Mar 20, 2013 21.82 21.98 21.82 21.95 57,996 +0.26(+1.22%)
Mar 19, 2013 21.81 21.83 21.55 21.69 48,051 -0.09(-0.40%)
Mar 18, 2013 21.68 21.84 21.68 21.77 61,028 -0.10(-0.47%)
Mar 15, 2013 21.94 21.96 21.87 21.87 38,980 -0.12(-0.53%)
Mar 14, 2013 22.00 22.04 21.94 21.99 22,518 +0.02(+0.10%)
Mar 13, 2013 21.90 21.98 21.88 21.97 57,029 +0.10(+0.48%)
Mar 12, 2013 21.88 21.90 21.81 21.86 56,335 -0.04(-0.18%)
Mar 11, 2013 21.85 21.92 21.84 21.90 89,976 +0.03(+0.15%)
Mar 08, 2013 21.74 21.88 21.73 21.87 69,738 +0.22(+1.00%)
Mar 07, 2013 21.64 21.68 21.61 21.65 71,228 +0.02(+0.09%)
Mar 06, 2013 21.71 21.77 21.61 21.63 196,423 -0.06(-0.26%)
Mar 05, 2013 21.64 21.72 21.62 21.69 167,132 +0.16(+0.76%)
Mar 04, 2013 21.26 21.53 21.20 21.53 71,694 +0.24(+1.12%)
Mar 01, 2013 21.08 21.30 21.06 21.29 376,458 +0.13(+0.59%)
Feb 28, 2013 21.15 21.31 21.15 21.16 401,416 -0.01(-0.04%)
Feb 27, 2013 20.90 21.20 20.90 21.17 47,681 +0.30(+1.45%)
Feb 26, 2013 20.82 20.88 20.75 20.87 48,099 +0.15(+0.71%)
Feb 25, 2013 21.13 21.15 20.72 20.72 53,104 -0.30(-1.43%)
Feb 22, 2013 20.96 21.02 20.88 21.02 71,281 +0.13(+0.62%)
Feb 21, 2013 20.96 21.01 20.84 20.89 89,457 -0.13(-0.64%)
Feb 20, 2013 21.30 21.31 21.03 21.03 445,322 -0.29(-1.34%)
Feb 19, 2013 21.23 21.32 21.23 21.31 86,600 +0.11(+0.52%)
Feb 15, 2013 21.23 21.31 21.11 21.20 136,954 -0.03(-0.16%)
Feb 14, 2013 21.19 21.27 21.16 21.23 127,862 -0.02(-0.07%)
Feb 13, 2013 21.33 21.36 21.21 21.25 112,990 +0.04(+0.20%)
Feb 12, 2013 21.09 21.24 21.09 21.21 164,087 +0.05(+0.23%)
Feb 11, 2013 21.19 21.19 21.11 21.16 115,513 -0.05(-0.25%)
Feb 08, 2013 21.09 21.21 21.09 21.21 98,787 +0.15(+0.71%)
Feb 07, 2013 21.08 21.08 20.88 21.06 189,760 -0.02(-0.09%)
Feb 06, 2013 21.03 21.12 21.03 21.08 157,069 +0.23(+1.10%)
Feb 04, 2013 21.03 21.06 20.84 20.85 223,753 -0.31(-1.47%)
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.