Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

86.87 +1.43 (+1.67%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 16.35 16.55 16.32 16.51 99,330 +0.17(+1.01%)
Jan 30, 2007 16.33 16.39 16.31 16.35 536,387 +0.03(+0.20%)
Jan 29, 2007 16.27 16.40 16.27 16.31 346,179 +0.02(+0.10%)
Jan 26, 2007 16.40 16.41 16.24 16.30 74,392 -0.07(-0.43%)
Jan 25, 2007 16.58 16.58 16.34 16.37 87,073 -0.19(-1.17%)
Jan 24, 2007 16.52 16.57 16.48 16.56 92,990 +0.11(+0.68%)
Jan 23, 2007 16.46 16.53 16.40 16.45 369,004 +0.00(+0.01%)
Jan 22, 2007 16.56 16.56 16.39 16.45 195,280 -0.10(-0.63%)
Jan 19, 2007 16.54 16.57 16.48 16.55 441,705 -0.01(-0.06%)
Jan 18, 2007 16.55 16.59 16.49 16.56 118,351 +0.07(+0.40%)
Jan 17, 2007 16.52 16.57 16.48 16.50 1,839,948 -0.02(-0.13%)
Jan 16, 2007 16.47 16.55 16.47 16.52 92,145 +0.08(+0.50%)
Jan 12, 2007 16.40 16.46 16.36 16.44 159,352 +0.04(+0.27%)
Jan 11, 2007 16.23 16.39 16.20 16.39 609,934 +0.20(+1.24%)
Jan 10, 2007 16.04 16.20 15.99 16.19 134,413 +0.10(+0.60%)
Jan 09, 2007 16.04 16.11 16.00 16.09 61,712 +0.08(+0.52%)
Jan 08, 2007 15.97 16.02 15.89 16.01 118,774 +0.01(+0.09%)
Jan 05, 2007 16.06 16.09 15.96 16.00 85,382 -0.11(-0.69%)
Jan 04, 2007 15.96 16.13 15.96 16.11 142,867 +0.06(+0.35%)
Jan 03, 2007 16.08 16.18 15.95 16.05 1,309,478 +0.10(+0.62%)
Dec 29, 2006 15.99 16.05 15.92 15.95 39,309 -0.07(-0.41%)
Dec 28, 2006 16.03 16.06 15.99 16.02 57,485 -0.04(-0.22%)
Dec 27, 2006 16.03 16.06 15.99 16.05 344,065 +0.10(+0.62%)
Dec 26, 2006 15.91 15.97 15.85 15.95 55,794 +0.05(+0.30%)
Dec 22, 2006 15.98 15.98 15.89 15.91 455,654 -0.04(-0.24%)
Dec 21, 2006 16.02 16.02 15.92 15.94 1,153,930 -0.05(-0.31%)
Dec 20, 2006 16.00 16.07 15.99 15.99 153,012 -0.09(-0.53%)
Dec 19, 2006 16.03 16.11 15.95 16.08 84,959 -0.00(-0.01%)
Dec 18, 2006 16.12 16.16 16.06 16.08 412,540 -0.03(-0.18%)
Dec 15, 2006 16.25 16.25 16.11 16.11 41,000 -0.03(-0.21%)
Dec 14, 2006 16.06 16.17 16.06 16.14 90,877 +0.12(+0.74%)
Dec 13, 2006 16.06 16.06 15.96 16.02 39,732 +0.08(+0.48%)
Dec 12, 2006 16.00 16.00 15.90 15.95 884,679 -0.08(-0.49%)
Dec 11, 2006 15.98 16.03 15.94 16.03 175,414 +0.09(+0.58%)
Dec 08, 2006 15.87 15.99 15.87 15.93 93,413 +0.03(+0.18%)
Dec 07, 2006 15.99 16.01 15.90 15.91 43,959 -0.04(-0.27%)
Dec 06, 2006 15.96 15.99 15.94 15.95 47,340 -0.00(-0.03%)
Dec 05, 2006 15.84 15.98 15.84 15.95 58,753 +0.11(+0.72%)
Dec 04, 2006 15.68 15.89 15.68 15.84 38,887 +0.22(+1.39%)
Dec 01, 2006 15.58 15.70 15.51 15.62 908,350 -0.03(-0.18%)
Nov 30, 2006 15.67 15.69 15.55 15.65 43,113 -0.01(-0.08%)
Nov 29, 2006 15.54 15.69 15.54 15.66 73,547 +0.12(+0.79%)
Nov 28, 2006 15.48 15.57 15.44 15.54 965,412 -0.01(-0.09%)
Nov 27, 2006 15.75 15.75 15.54 15.55 49,454 -0.26(-1.66%)
Nov 24, 2006 15.80 15.85 15.78 15.82 11,412 -0.05(-0.33%)
Nov 22, 2006 15.83 15.87 15.81 15.87 19,443 +0.07(+0.46%)
Nov 21, 2006 15.79 15.81 15.75 15.79 41,000 -0.00(-0.01%)
Nov 20, 2006 15.74 15.82 15.74 15.80 141,176 +0.02(+0.14%)
Nov 17, 2006 15.82 15.82 15.73 15.78 75,237 -0.08(-0.48%)
Nov 16, 2006 15.84 15.87 15.76 15.85 65,516 +0.04(+0.28%)
Nov 15, 2006 15.73 15.84 15.73 15.81 264,178 +0.10(+0.65%)
Nov 14, 2006 15.63 15.72 15.51 15.70 913,845 +0.15(+0.99%)
Nov 13, 2006 15.53 15.62 15.49 15.55 209,651 +0.04(+0.29%)
Nov 10, 2006 15.43 15.52 15.43 15.51 116,661 +0.04(+0.29%)
Nov 09, 2006 15.53 15.55 15.44 15.46 21,134 -0.08(-0.52%)
Nov 08, 2006 15.42 15.56 15.40 15.54 40,155 +0.08(+0.51%)
Nov 07, 2006 15.44 15.53 15.42 15.46 39,732 +0.02(+0.15%)
Nov 06, 2006 15.26 15.45 15.26 15.44 35,928 +0.22(+1.46%)
Nov 03, 2006 15.36 15.36 15.14 15.22 41,845 -0.12(-0.77%)
Nov 02, 2006 15.24 15.38 15.24 15.34 155,970 -0.05(-0.35%)
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.