US Consumer Services Ishares ETF (NY: IYC )

70.55 USD -0.49 (-0.69%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 70.90 70.90 70.17 70.55 99,524 -0.49(-0.69%)
Jan 14, 2021 71.56 71.71 70.94 71.04 91,079 -0.27(-0.38%)
Jan 13, 2021 71.27 71.62 71.20 71.31 69,444 -0.04(-0.06%)
Jan 12, 2021 71.12 71.44 70.93 71.35 203,784 +0.27(+0.38%)
Jan 11, 2021 70.76 71.42 70.76 71.08 188,733 -0.16(-0.22%)
Jan 08, 2021 71.06 71.31 70.70 71.24 44,800 +0.40(+0.56%)
Jan 07, 2021 70.62 71.13 70.62 70.84 49,070 +0.54(+0.77%)
Jan 06, 2021 69.26 70.89 69.26 70.30 77,734 +0.60(+0.86%)
Jan 05, 2021 69.04 69.88 69.04 69.70 79,014 +0.35(+0.50%)
Jan 04, 2021 70.66 70.68 68.55 69.35 271,309 -1.15(-1.63%)
Dec 31, 2020 70.50 70.50 70.50 116,777 +0.17(+0.24%)
Dec 30, 2020 70.33 70.67 70.25 70.33 116,777 +0.05(+0.07%)
Dec 29, 2020 70.48 70.48 70.06 70.28 34,606 +0.08(+0.11%)
Dec 28, 2020 70.03 70.40 69.86 70.20 52,092 +0.62(+0.89%)
Dec 24, 2020 69.77 69.77 69.40 69.58 18,000 +0.03(+0.04%)
Dec 23, 2020 69.65 69.85 69.50 69.55 391,267 +0.19(+0.27%)
Dec 22, 2020 69.58 69.58 69.06 69.36 70,788 -0.21(-0.30%)
Dec 21, 2020 68.84 69.80 68.56 69.57 43,902 -0.20(-0.29%)
Dec 18, 2020 70.40 70.40 69.55 69.77 65,500 -0.44(-0.63%)
Dec 17, 2020 70.13 70.21 69.89 70.21 42,483 +0.40(+0.57%)
Dec 16, 2020 69.81 69.94 69.54 69.81 56,121 +0.15(+0.22%)
Dec 15, 2020 69.39 69.71 69.06 69.66 41,926 +0.81(+1.18%)
Dec 14, 2020 69.56 69.77 68.85 68.85 41,505 -0.34(-0.49%)
Dec 11, 2020 68.87 69.29 68.74 69.19 53,300 +0.14(+0.20%)
Dec 10, 2020 68.57 69.20 68.42 69.05 95,648 +0.19(+0.28%)
Dec 09, 2020 69.51 69.60 68.61 68.86 88,549 -0.21(-0.30%)
Dec 08, 2020 68.86 69.24 68.63 69.07 170,290 -0.15(-0.22%)
Dec 07, 2020 69.44 69.44 68.90 69.22 88,964 -207.79(-75.01%)
Dec 04, 2020 277.04 277.17 276.18 277.01 14,400 +0.95(+0.34%)
Dec 03, 2020 275.84 277.42 275.67 276.06 24,530 +0.57(+0.21%)
Dec 02, 2020 274.89 275.70 273.52 275.49 29,174 -0.35(-0.13%)
Dec 01, 2020 276.07 276.90 275.11 275.84 123,634 +2.33(+0.85%)
Nov 30, 2020 274.68 274.68 271.69 273.51 39,628 -0.89(-0.33%)
Nov 27, 2020 275.17 275.77 274.04 274.40 11,700 +0.05(+0.02%)
Nov 25, 2020 274.36 274.36 272.75 274.35 9,800 +0.12(+0.04%)
Nov 24, 2020 272.64 274.69 271.70 274.23 13,383 +4.41(+1.63%)
Nov 23, 2020 268.18 270.75 267.77 269.82 9,768 +2.76(+1.03%)
Nov 20, 2020 268.28 268.79 267.00 267.06 13,100 -1.05(-0.39%)
Nov 19, 2020 266.31 268.45 266.31 268.11 8,719 +1.40(+0.52%)
Nov 18, 2020 268.68 270.37 266.70 266.71 14,789 -1.73(-0.64%)
Nov 17, 2020 268.11 269.34 266.16 268.44 16,848 -1.33(-0.49%)
Nov 16, 2020 268.43 269.77 266.92 269.77 32,683 +4.03(+1.52%)
Nov 13, 2020 263.56 266.10 263.35 265.74 29,900 +4.27(+1.63%)
Nov 12, 2020 263.60 264.12 260.02 261.47 52,447 -2.67(-1.01%)
Nov 11, 2020 264.06 265.04 262.80 264.14 20,714 +1.72(+0.66%)
Nov 10, 2020 261.41 263.66 260.07 262.42 86,252 -0.15(-0.06%)
Nov 09, 2020 269.89 270.77 262.45 262.57 37,564 +2.17(+0.83%)
Nov 06, 2020 260.40 260.98 259.24 260.40 27,100 +0.48(+0.18%)
Nov 05, 2020 258.85 260.61 258.51 259.92 20,427 +5.20(+2.04%)
Nov 04, 2020 252.86 257.60 252.63 254.72 55,973 +4.95(+1.98%)
Nov 03, 2020 246.62 250.73 246.18 249.77 16,906 +6.15(+2.52%)
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.