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 31, 2019 46.93 47.64 46.93 47.51 132,232 +0.67(+1.43%)
Jan 30, 2019 46.57 46.99 46.35 46.84 65,942 +0.66(+1.44%)
Jan 29, 2019 46.45 46.45 46.00 46.17 132,083 -0.31(-0.66%)
Jan 28, 2019 46.30 46.48 46.06 46.48 83,797 -0.21(-0.46%)
Jan 25, 2019 46.78 46.83 46.61 46.69 100,440 +0.38(+0.81%)
Jan 24, 2019 46.16 46.36 46.05 46.32 224,073 +0.15(+0.32%)
Jan 23, 2019 46.22 46.36 45.67 46.17 126,310 +0.19(+0.42%)
Jan 22, 2019 46.52 46.53 45.63 45.97 238,085 -0.85(-1.82%)
Jan 18, 2019 46.83 47.01 46.59 46.82 151,075 +0.33(+0.72%)
Jan 17, 2019 46.07 46.62 46.07 46.49 225,792 +0.26(+0.56%)
Jan 16, 2019 46.28 46.55 46.22 46.23 103,918 +0.00(+0.01%)
Jan 15, 2019 45.82 46.28 45.82 46.22 169,234 +0.53(+1.17%)
Jan 14, 2019 45.59 46.00 45.42 45.69 138,985 -0.32(-0.69%)
Jan 11, 2019 45.85 46.05 45.79 46.01 61,426 -0.02(-0.04%)
Jan 10, 2019 45.57 46.04 45.37 46.03 226,007 -0.01(-0.03%)
Jan 09, 2019 45.95 46.19 45.76 46.04 243,485 +0.14(+0.31%)
Jan 08, 2019 45.95 45.99 45.33 45.90 196,066 +0.47(+1.03%)
Jan 07, 2019 44.77 45.67 44.77 45.43 187,375 +0.82(+1.83%)
Jan 04, 2019 43.80 44.87 43.78 44.61 283,059 +1.50(+3.47%)
Jan 03, 2019 43.54 43.77 43.06 43.11 375,220 -0.77(-1.75%)
Jan 02, 2019 42.82 44.01 42.82 43.88 753,752 +0.29(+0.67%)
Dec 31, 2018 43.49 43.64 43.10 43.59 789,413 +0.53(+1.24%)
Dec 28, 2018 43.21 43.70 42.70 43.05 412,138 +0.06(+0.15%)
Dec 27, 2018 42.24 42.99 41.36 42.99 665,410 +0.18(+0.41%)
Dec 26, 2018 40.77 42.82 40.77 42.81 573,291 +2.31(+5.69%)
Dec 24, 2018 41.00 41.43 40.50 40.51 396,366 -0.85(-2.06%)
Dec 21, 2018 42.63 43.06 41.23 41.36 329,544 -1.22(-2.86%)
Dec 20, 2018 43.38 43.50 42.01 42.58 335,558 -1.02(-2.34%)
Dec 19, 2018 44.44 45.04 43.40 43.60 343,988 -0.87(-1.95%)
Dec 18, 2018 44.55 44.76 44.12 44.46 412,503 +0.25(+0.57%)
Dec 17, 2018 45.00 45.16 43.95 44.21 216,864 -1.03(-2.27%)
Dec 14, 2018 45.65 46.02 45.12 45.24 187,565 -0.93(-2.02%)
Dec 13, 2018 46.58 46.58 45.93 46.17 106,750 -0.22(-0.48%)
Dec 12, 2018 46.48 46.95 46.40 46.40 119,285 +0.42(+0.91%)
Dec 11, 2018 46.69 46.72 45.66 45.98 158,778 -0.06(-0.14%)
Dec 10, 2018 45.93 46.21 45.19 46.04 287,998 +0.13(+0.28%)
Dec 07, 2018 47.19 47.44 45.82 45.91 183,407 -1.40(-2.96%)
Dec 06, 2018 46.16 47.32 46.05 47.31 286,896 +0.36(+0.76%)
Dec 04, 2018 48.47 48.61 46.88 46.95 401,748 -1.71(-3.52%)
Dec 03, 2018 48.88 48.99 48.39 48.67 361,532 +0.72(+1.50%)
Nov 30, 2018 47.85 48.02 47.73 47.95 195,467 +0.05(+0.11%)
Nov 29, 2018 47.78 48.10 47.55 47.90 211,658 +0.00(+0.01%)
Nov 28, 2018 46.79 47.90 46.69 47.90 336,936 +1.42(+3.05%)
Nov 27, 2018 46.03 46.55 45.95 46.48 1,071,434 +0.31(+0.68%)
Nov 26, 2018 45.94 46.18 45.80 46.17 309,500 +0.78(+1.73%)
Nov 23, 2018 45.22 45.57 45.22 45.38 13,308 -0.08(-0.17%)
Nov 21, 2018 45.46 45.46 45.46 0 +0.45(+1.01%)
Nov 20, 2018 44.99 45.65 44.80 45.01 269,188 -1.17(-2.53%)
Nov 19, 2018 47.21 47.29 46.06 46.17 102,728 -1.10(-2.33%)
Nov 16, 2018 47.15 47.45 46.97 47.27 157,206 -0.28(-0.59%)
Nov 15, 2018 47.19 47.57 46.47 47.56 236,645 +0.08(+0.17%)
Nov 14, 2018 48.25 48.37 47.31 47.48 124,354 -0.38(-0.79%)
Nov 13, 2018 48.04 48.24 47.73 47.85 109,865 -0.03(-0.06%)
Nov 12, 2018 48.66 48.66 47.82 47.88 102,895 -0.95(-1.95%)
Nov 09, 2018 49.12 49.21 48.54 48.84 75,691 -0.50(-1.01%)
Nov 08, 2018 49.27 49.57 49.16 49.33 183,319 -0.02(-0.03%)
Nov 07, 2018 48.42 49.36 48.38 49.35 262,035 +1.34(+2.78%)
Nov 06, 2018 47.73 48.04 47.69 48.01 100,749 +0.26(+0.55%)
Nov 05, 2018 47.76 47.85 47.35 47.75 127,366 +0.03(+0.06%)
Nov 02, 2018 48.05 48.30 47.35 47.72 420,463 -0.00(-0.01%)
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.