Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 76.75 77.45 76.60 76.79 107,598 -0.95(-1.23%)
Jul 29, 2021 77.91 78.07 77.68 77.74 44,410 +0.07(+0.09%)
Jul 28, 2021 77.96 77.96 77.42 77.67 39,442 -0.21(-0.27%)
Jul 27, 2021 78.18 78.18 77.28 77.88 72,492 -0.45(-0.58%)
Jul 26, 2021 77.87 78.38 77.78 78.33 56,810 +0.35(+0.45%)
Jul 23, 2021 77.52 78.07 77.30 77.98 40,549 +0.87(+1.12%)
Jul 22, 2021 76.94 77.15 76.58 77.11 104,021 +0.14(+0.18%)
Jul 21, 2021 76.57 76.97 76.57 76.97 48,226 +0.70(+0.92%)
Jul 20, 2021 75.12 76.47 74.91 76.28 69,547 +1.38(+1.84%)
Jul 19, 2021 74.78 75.10 74.37 74.90 211,471 -0.92(-1.22%)
Jul 16, 2021 76.92 76.98 75.76 75.82 28,525 -0.90(-1.18%)
Jul 15, 2021 76.74 77.18 76.38 76.73 337,910 -0.20(-0.26%)
Jul 14, 2021 77.24 77.40 76.87 76.92 762,472 -0.03(-0.04%)
Jul 13, 2021 77.38 77.58 76.90 76.95 33,401 -0.66(-0.85%)
Jul 12, 2021 77.55 77.64 77.27 77.61 222,059 +0.04(+0.05%)
Jul 09, 2021 76.97 77.58 76.97 77.57 24,011 +0.95(+1.24%)
Jul 08, 2021 76.12 76.88 75.85 76.62 49,035 -0.43(-0.56%)
Jul 07, 2021 77.10 77.35 76.71 77.05 88,968 -0.01(-0.01%)
Jul 06, 2021 77.15 77.24 76.54 77.06 42,343 -0.09(-0.11%)
Jul 02, 2021 76.94 77.24 76.80 77.15 34,539 +0.50(+0.65%)
Jul 01, 2021 76.45 76.74 76.41 76.65 99,623 +0.35(+0.46%)
Jun 30, 2021 76.02 76.37 76.02 76.30 53,109 +0.36(+0.47%)
Jun 29, 2021 76.08 76.21 75.94 75.94 42,773 -0.11(-0.14%)
Jun 28, 2021 76.44 76.44 75.70 76.05 116,237 -0.29(-0.37%)
Jun 25, 2021 76.13 76.39 76.12 76.33 23,340 +0.41(+0.54%)
Jun 24, 2021 76.01 76.12 75.81 75.92 40,362 +0.30(+0.40%)
Jun 23, 2021 75.60 75.83 75.51 75.62 98,107 +0.00(+0.00%)
Jun 22, 2021 75.02 75.83 74.91 75.62 84,095 +0.71(+0.94%)
Jun 21, 2021 74.29 74.93 74.18 74.91 1,912,254 +0.80(+1.07%)
Jun 18, 2021 74.34 74.48 73.92 74.11 57,001 -0.60(-0.80%)
Jun 17, 2021 74.39 74.93 74.22 74.71 85,530 +0.21(+0.28%)
Jun 16, 2021 75.02 75.02 74.02 74.51 257,708 -0.33(-0.45%)
Jun 15, 2021 75.16 75.19 74.68 74.84 58,093 -0.41(-0.55%)
Jun 14, 2021 75.28 75.30 74.92 75.25 63,974 +0.05(+0.07%)
Jun 11, 2021 74.93 75.23 74.93 75.20 28,485 +0.42(+0.57%)
Jun 10, 2021 74.69 74.85 74.40 74.78 41,277 +0.36(+0.48%)
Jun 09, 2021 74.95 75.11 74.42 74.42 41,256 -0.49(-0.66%)
Jun 08, 2021 74.64 75.04 74.44 74.92 43,492 +0.36(+0.49%)
Jun 07, 2021 74.62 74.68 74.29 74.55 53,445 -0.07(-0.09%)
Jun 04, 2021 74.46 74.62 74.28 74.62 59,055 +0.39(+0.53%)
Jun 03, 2021 74.50 74.51 74.06 74.23 57,680 -0.77(-1.02%)
Jun 02, 2021 75.16 75.16 74.86 74.99 53,130 -0.14(-0.18%)
Jun 01, 2021 75.78 75.87 75.04 75.13 57,537 -0.18(-0.23%)
May 28, 2021 75.61 75.64 75.21 75.31 38,382 -0.06(-0.08%)
May 27, 2021 75.48 75.51 75.19 75.37 51,921 +0.19(+0.25%)
May 26, 2021 74.95 75.37 74.95 75.18 55,684 +0.44(+0.59%)
May 25, 2021 74.97 75.10 74.53 74.74 52,537 +0.21(+0.28%)
May 24, 2021 74.41 74.78 74.29 74.53 45,790 +0.53(+0.72%)
May 21, 2021 74.59 74.63 73.99 74.00 90,594 -0.18(-0.24%)
May 20, 2021 73.61 74.38 73.61 74.18 105,132 +0.68(+0.92%)
May 19, 2021 73.04 73.57 72.81 73.50 80,654 -0.51(-0.69%)
May 18, 2021 74.65 74.71 73.97 74.01 51,381 -0.25(-0.33%)
May 17, 2021 74.73 74.73 73.77 74.26 69,344 -0.53(-0.71%)
May 14, 2021 74.13 74.95 73.89 74.79 53,658 +1.13(+1.53%)
May 13, 2021 73.27 74.13 73.02 73.66 88,097 +0.81(+1.11%)
May 12, 2021 74.33 74.51 72.78 72.85 61,165 -2.11(-2.82%)
May 11, 2021 74.75 75.09 74.09 74.97 287,873 -0.76(-1.00%)
May 10, 2021 76.43 76.72 75.70 75.72 129,227 -0.53(-0.70%)
May 07, 2021 75.86 76.47 75.63 76.25 176,682 +0.76(+1.00%)
May 06, 2021 75.55 75.55 74.92 75.50 109,979 +0.00(+0.00%)
May 05, 2021 75.93 76.37 75.41 75.50 61,227 -0.49(-0.65%)
May 04, 2021 76.42 76.42 75.34 75.99 110,926 -0.74(-0.96%)
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.