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 (%)
Jan 30, 2015 31.56 31.69 31.21 31.24 360,517 -0.44(-1.40%)
Jan 29, 2015 31.47 31.68 31.27 31.68 309,815 +0.31(+1.00%)
Jan 28, 2015 31.98 31.98 31.37 31.37 304,175 -0.40(-1.25%)
Jan 27, 2015 31.74 31.95 31.60 31.77 231,563 -0.23(-0.71%)
Jan 26, 2015 31.78 32.01 31.76 31.99 1,651,609 +0.20(+0.63%)
Jan 23, 2015 31.86 31.93 31.75 31.79 223,068 -0.02(-0.07%)
Jan 22, 2015 31.37 31.85 31.35 31.81 305,198 +0.62(+1.99%)
Jan 21, 2015 30.99 31.23 30.92 31.19 308,044 +0.20(+0.64%)
Jan 20, 2015 31.23 31.27 30.71 30.99 435,487 -0.10(-0.34%)
Jan 16, 2015 30.66 31.10 30.66 31.10 223,310 +0.33(+1.08%)
Jan 15, 2015 31.16 31.16 30.77 30.77 287,064 -0.25(-0.81%)
Jan 14, 2015 31.11 31.17 30.75 31.02 348,706 -0.38(-1.19%)
Jan 13, 2015 31.68 31.87 31.24 31.39 320,526 +0.01(+0.04%)
Jan 12, 2015 31.61 31.64 31.28 31.38 279,130 -0.17(-0.53%)
Jan 09, 2015 32.00 32.00 31.50 31.54 727,237 -0.34(-1.06%)
Jan 08, 2015 31.70 31.90 31.66 31.88 736,449 +0.47(+1.50%)
Jan 07, 2015 31.14 31.41 31.14 31.41 356,933 +0.48(+1.56%)
Jan 06, 2015 31.19 31.33 30.71 30.93 400,945 -0.25(-0.79%)
Jan 05, 2015 31.63 31.63 31.11 31.17 469,221 -0.49(-1.54%)
Jan 02, 2015 32.05 32.09 31.48 31.66 856,489 -0.24(-0.75%)
Dec 31, 2014 32.10 31.90 31.90 31.90 196,072 -0.15(-0.46%)
Dec 30, 2014 32.16 32.16 32.00 32.04 178,909 -0.10(-0.31%)
Dec 29, 2014 31.97 32.16 31.88 32.14 296,202 +0.19(+0.59%)
Dec 26, 2014 31.95 32.02 31.91 31.96 277,040 +0.10(+0.32%)
Dec 24, 2014 31.95 31.85 31.85 31.85 162,817 +0.03(+0.09%)
Dec 23, 2014 31.82 31.90 31.75 31.82 236,415 +0.17(+0.53%)
Dec 22, 2014 31.41 31.66 31.41 31.66 302,285 +0.25(+0.80%)
Dec 19, 2014 31.32 31.44 31.22 31.41 1,078,933 +0.17(+0.54%)
Dec 18, 2014 31.08 31.24 30.97 31.24 308,806 +0.50(+1.63%)
Dec 17, 2014 30.37 30.78 30.30 30.74 359,331 +0.51(+1.68%)
Dec 16, 2014 30.86 30.86 30.22 30.23 793,027 -0.46(-1.48%)
Dec 15, 2014 30.92 31.03 30.47 30.68 255,110 -0.08(-0.26%)
Dec 12, 2014 30.84 31.03 30.76 30.76 166,230 -0.20(-0.64%)
Dec 11, 2014 31.01 31.18 30.81 30.96 254,084 +0.35(+1.13%)
Dec 10, 2014 31.08 31.08 30.61 30.61 108,037 -0.37(-1.18%)
Dec 09, 2014 30.83 30.98 30.66 30.98 182,506 -0.08(-0.25%)
Dec 08, 2014 31.14 31.28 30.95 31.05 390,169 -0.16(-0.53%)
Dec 05, 2014 31.21 31.23 31.14 31.22 583,110 +0.09(+0.28%)
Dec 04, 2014 31.12 31.18 30.96 31.13 660,019 +0.02(+0.07%)
Dec 03, 2014 31.10 31.13 31.00 31.11 208,779 +0.02(+0.05%)
Dec 02, 2014 31.18 31.18 31.00 31.09 1,404,994 +0.06(+0.19%)
Dec 01, 2014 31.29 31.33 30.99 31.04 2,440,318 -0.32(-1.03%)
Nov 28, 2014 31.19 31.42 31.17 31.36 178,382 +0.43(+1.38%)
Nov 26, 2014 30.96 30.93 30.93 30.93 80,925 +0.07(+0.23%)
Nov 25, 2014 30.93 30.93 30.77 30.86 332,993 +0.09(+0.28%)
Nov 24, 2014 30.55 30.78 30.55 30.77 1,337,830 +0.27(+0.89%)
Nov 21, 2014 30.81 30.81 30.46 30.50 294,755 +0.08(+0.25%)
Nov 20, 2014 30.45 30.51 30.29 30.43 105,060 +0.05(+0.17%)
Nov 19, 2014 30.43 30.43 30.29 30.38 130,216 +0.08(+0.27%)
Nov 18, 2014 30.23 30.36 30.18 30.29 137,439 +0.12(+0.40%)
Nov 17, 2014 30.27 30.27 30.16 30.17 88,953 -0.09(-0.28%)
Nov 14, 2014 30.26 30.28 30.15 30.26 125,490 +0.09(+0.29%)
Nov 13, 2014 30.02 30.24 30.02 30.17 85,988 +0.21(+0.70%)
Nov 12, 2014 29.83 29.99 29.80 29.96 132,376 +0.11(+0.38%)
Nov 11, 2014 29.86 29.86 29.70 29.85 71,655 +0.10(+0.35%)
Nov 10, 2014 29.71 29.75 29.55 29.75 191,261 +0.05(+0.15%)
Nov 07, 2014 29.71 29.74 29.54 29.70 213,332 -0.00(-0.02%)
Nov 06, 2014 29.41 29.72 29.41 29.71 260,476 +0.26(+0.87%)
Nov 05, 2014 29.62 29.62 29.31 29.45 82,431 +0.10(+0.33%)
Nov 04, 2014 29.51 29.51 29.20 29.35 109,206 -0.20(-0.68%)
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.