Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

85.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 18.84 18.90 18.70 18.84 219,579 -0.01(-0.06%)
May 30, 2012 18.94 18.94 18.84 18.86 120,875 -0.28(-1.44%)
May 29, 2012 19.05 19.15 18.96 19.13 65,514 +0.23(+1.21%)
May 25, 2012 18.90 18.98 18.86 18.90 100,033 +0.01(+0.05%)
May 24, 2012 18.82 18.93 18.76 18.89 259,628 +0.11(+0.56%)
May 23, 2012 18.55 18.80 18.49 18.79 82,071 +0.11(+0.60%)
May 22, 2012 18.66 18.82 18.59 18.67 94,582 +0.03(+0.18%)
May 21, 2012 18.34 18.65 18.26 18.64 118,998 +0.29(+1.60%)
May 18, 2012 18.54 18.60 18.32 18.35 90,724 -0.14(-0.78%)
May 17, 2012 18.93 18.93 18.49 18.49 129,929 -0.42(-2.21%)
May 16, 2012 19.01 19.11 18.91 18.91 151,105 -0.04(-0.21%)
May 15, 2012 18.94 19.13 18.88 18.95 107,030 -0.00(-0.01%)
May 14, 2012 19.04 19.11 18.95 18.95 387,188 -0.25(-1.31%)
May 11, 2012 19.12 19.36 19.12 19.20 229,515 +0.00(+0.03%)
May 10, 2012 19.25 19.32 19.15 19.20 134,084 +0.09(+0.46%)
May 09, 2012 19.07 19.20 18.94 19.11 156,869 -0.07(-0.36%)
May 08, 2012 19.21 19.21 18.91 19.18 258,600 -0.15(-0.78%)
May 07, 2012 19.26 19.39 19.25 19.33 521,920 +0.00(+0.02%)
May 04, 2012 19.53 19.53 19.31 19.32 56,715 -0.30(-1.55%)
May 03, 2012 19.75 19.77 19.57 19.63 127,881 -0.14(-0.73%)
May 02, 2012 19.62 19.79 19.59 19.77 312,398 +0.08(+0.41%)
May 01, 2012 19.64 19.83 19.58 19.69 126,292 +0.07(+0.38%)
Apr 30, 2012 19.70 19.70 19.58 19.62 99,360 -0.15(-0.75%)
Apr 27, 2012 19.63 19.78 19.54 19.76 65,163 +0.28(+1.43%)
Apr 26, 2012 19.31 19.53 19.29 19.49 72,352 +0.25(+1.31%)
Apr 25, 2012 19.17 19.26 19.16 19.23 81,912 +0.22(+1.18%)
Apr 24, 2012 19.08 19.15 18.95 19.01 147,109 -0.09(-0.48%)
Apr 23, 2012 19.15 19.15 18.97 19.10 78,079 -0.25(-1.30%)
Apr 20, 2012 19.41 19.47 19.35 19.35 51,277 +0.05(+0.29%)
Apr 19, 2012 19.38 19.51 19.21 19.30 74,087 -0.07(-0.36%)
Apr 18, 2012 19.32 19.44 19.28 19.37 152,443 +0.01(+0.04%)
Apr 17, 2012 19.21 19.39 19.20 19.36 80,504 +0.24(+1.26%)
Apr 16, 2012 19.21 19.21 19.00 19.12 556,293 -0.01(-0.05%)
Apr 13, 2012 19.19 19.21 19.10 19.13 93,052 -0.08(-0.44%)
Apr 12, 2012 19.01 19.22 19.01 19.21 76,541 +0.23(+1.22%)
Apr 11, 2012 18.91 19.03 18.91 18.98 146,269 +0.23(+1.22%)
Apr 10, 2012 19.14 19.14 18.73 18.75 246,173 -0.39(-2.06%)
Apr 09, 2012 19.10 19.19 19.04 19.14 104,004 -0.17(-0.87%)
Apr 05, 2012 19.25 19.34 19.24 19.31 94,988 +0.10(+0.50%)
Apr 04, 2012 19.30 19.30 19.12 19.21 81,737 -0.19(-0.96%)
Apr 03, 2012 19.43 19.50 19.32 19.40 89,177 -0.04(-0.18%)
Apr 02, 2012 19.35 19.50 19.33 19.44 912,536 +0.06(+0.32%)
Mar 30, 2012 19.44 19.44 19.29 19.38 116,289 +0.05(+0.25%)
Mar 29, 2012 19.26 19.34 19.17 19.33 109,237 -0.02(-0.12%)
Mar 28, 2012 19.50 19.53 19.29 19.35 76,361 -0.16(-0.83%)
Mar 27, 2012 19.59 19.61 19.51 19.51 60,928 -0.04(-0.21%)
Mar 26, 2012 19.40 19.55 19.39 19.55 119,232 +0.25(+1.28%)
Mar 23, 2012 19.21 19.31 19.10 19.31 28,785 +0.06(+0.31%)
Mar 22, 2012 19.18 19.27 19.17 19.25 56,951 -0.04(-0.19%)
Mar 21, 2012 19.30 19.33 19.26 19.28 37,556 +0.04(+0.20%)
Mar 20, 2012 19.16 19.28 19.12 19.25 95,930 +0.01(+0.07%)
Mar 19, 2012 19.11 19.26 19.10 19.23 43,701 +0.07(+0.39%)
Mar 16, 2012 19.22 19.22 19.14 19.16 42,044 -0.04(-0.22%)
Mar 15, 2012 19.15 19.20 19.06 19.20 43,128 +0.07(+0.39%)
Mar 14, 2012 19.14 19.14 19.06 19.13 38,928 -0.03(-0.17%)
Mar 13, 2012 19.00 19.16 18.96 19.16 111,193 +0.26(+1.38%)
Mar 12, 2012 18.99 18.99 18.88 18.90 54,216 -0.04(-0.20%)
Mar 09, 2012 18.87 18.98 18.86 18.94 74,757 +0.11(+0.56%)
Mar 08, 2012 18.74 18.87 18.66 18.83 82,855 +0.17(+0.94%)
Mar 07, 2012 18.52 18.68 18.52 18.66 65,986 +0.17(+0.94%)
Mar 06, 2012 18.54 18.54 18.43 18.48 136,026 -0.21(-1.13%)
Mar 05, 2012 18.63 18.73 18.61 18.69 50,627 +0.02(+0.09%)
Mar 02, 2012 18.73 18.77 18.63 18.68 48,017 -0.04(-0.22%)
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.