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 (%)
May 30, 2014 28.02 28.08 27.96 28.07 28,323 +0.07(+0.25%)
May 29, 2014 27.95 28.01 27.88 28.00 53,099 +0.13(+0.45%)
May 28, 2014 27.88 27.93 27.77 27.87 85,039 -0.04(-0.14%)
May 27, 2014 27.93 27.95 27.85 27.91 164,720 +0.09(+0.31%)
May 23, 2014 27.68 27.82 27.82 27.82 116,927 +0.17(+0.63%)
May 22, 2014 27.47 27.65 27.47 27.65 24,424 +0.17(+0.64%)
May 21, 2014 27.26 27.48 27.26 27.47 49,370 +0.27(+0.98%)
May 20, 2014 27.36 27.36 27.14 27.20 34,791 -0.25(-0.91%)
May 19, 2014 27.30 27.45 27.30 27.45 32,313 +0.14(+0.53%)
May 16, 2014 27.13 27.32 27.09 27.31 30,901 +0.17(+0.63%)
May 15, 2014 27.16 27.16 26.89 27.14 507,344 -0.21(-0.76%)
May 14, 2014 27.57 27.57 27.30 27.34 22,064 -0.28(-1.00%)
May 13, 2014 27.71 27.72 27.57 27.62 40,137 -0.05(-0.17%)
May 12, 2014 27.53 27.67 27.53 27.67 52,999 +0.33(+1.20%)
May 09, 2014 27.10 27.36 27.06 27.34 43,932 +0.20(+0.73%)
May 08, 2014 27.14 27.42 27.02 27.14 65,827 +0.01(+0.03%)
May 07, 2014 27.16 27.24 26.90 27.13 262,000 -0.06(-0.20%)
May 06, 2014 27.43 27.46 27.19 27.19 36,338 -0.35(-1.27%)
May 05, 2014 27.38 27.56 27.29 27.54 59,098 +0.05(+0.18%)
May 02, 2014 27.47 27.63 27.45 27.49 51,682 +0.07(+0.27%)
May 01, 2014 27.38 27.52 27.35 27.41 57,064 +0.09(+0.35%)
Apr 30, 2014 27.24 27.33 27.09 27.32 62,058 +0.06(+0.22%)
Apr 29, 2014 27.22 27.28 27.05 27.26 44,975 +0.13(+0.49%)
Apr 28, 2014 27.28 27.35 26.80 27.13 150,754 -0.01(-0.04%)
Apr 25, 2014 27.38 27.38 27.13 27.14 96,693 -0.41(-1.50%)
Apr 24, 2014 27.42 27.58 27.37 27.55 43,650 +0.10(+0.36%)
Apr 23, 2014 27.61 27.61 27.42 27.45 39,568 -0.07(-0.26%)
Apr 22, 2014 27.46 27.61 27.42 27.52 41,355 +0.25(+0.92%)
Apr 21, 2014 27.25 27.31 27.17 27.27 131,150 +0.04(+0.16%)
Apr 17, 2014 27.18 27.23 27.23 27.23 89,543 +0.07(+0.25%)
Apr 16, 2014 26.96 27.16 26.95 27.16 67,618 +0.37(+1.38%)
Apr 15, 2014 26.95 26.95 26.39 26.79 226,326 -0.02(-0.08%)
Apr 14, 2014 26.80 26.92 26.61 26.81 113,580 +0.17(+0.65%)
Apr 11, 2014 26.77 26.91 26.62 26.64 525,548 -0.24(-0.90%)
Apr 10, 2014 27.65 27.66 26.88 26.88 178,725 -0.79(-2.87%)
Apr 09, 2014 27.40 27.67 27.30 27.67 706,321 +0.38(+1.40%)
Apr 08, 2014 27.09 27.31 27.03 27.29 78,537 +0.20(+0.76%)
Apr 07, 2014 27.48 27.52 26.93 27.09 164,768 -0.50(-1.82%)
Apr 04, 2014 28.16 28.16 27.55 27.59 126,894 -0.44(-1.57%)
Apr 03, 2014 28.15 28.22 27.93 28.03 137,627 -0.15(-0.54%)
Apr 02, 2014 28.07 28.18 28.02 28.18 117,740 +0.17(+0.61%)
Apr 01, 2014 27.75 28.01 27.75 28.01 164,655 +0.34(+1.22%)
Mar 31, 2014 27.69 27.74 27.60 27.67 460,473 +0.21(+0.76%)
Mar 28, 2014 27.34 27.63 27.34 27.46 95,493 +0.18(+0.65%)
Mar 27, 2014 27.48 27.48 27.22 27.28 195,595 -0.18(-0.65%)
Mar 26, 2014 27.86 27.86 27.46 27.46 80,993 -0.27(-0.98%)
Mar 25, 2014 27.97 27.97 27.60 27.74 561,418 -0.06(-0.21%)
Mar 24, 2014 28.13 28.13 27.66 27.79 118,219 -0.28(-0.99%)
Mar 21, 2014 28.38 28.46 28.06 28.07 112,486 -0.12(-0.42%)
Mar 20, 2014 28.08 28.24 28.01 28.19 106,100 +0.05(+0.18%)
Mar 19, 2014 28.33 28.33 27.99 28.14 77,988 -0.19(-0.67%)
Mar 18, 2014 28.24 28.38 28.24 28.33 49,487 +0.08(+0.28%)
Mar 17, 2014 28.20 28.29 28.19 28.25 73,784 +0.19(+0.66%)
Mar 14, 2014 28.15 28.18 28.03 28.07 31,994 +0.04(+0.16%)
Mar 13, 2014 28.49 28.52 27.97 28.02 77,678 -0.38(-1.35%)
Mar 12, 2014 28.29 28.41 28.17 28.41 52,972 +0.02(+0.07%)
Mar 11, 2014 28.56 28.60 28.32 28.38 219,180 -0.09(-0.33%)
Mar 10, 2014 28.51 28.55 28.37 28.48 49,064 -0.10(-0.34%)
Mar 07, 2014 28.69 28.69 28.51 28.57 80,923 -0.02(-0.06%)
Mar 06, 2014 28.59 28.66 28.52 28.59 424,369 +0.08(+0.27%)
Mar 05, 2014 28.52 28.55 28.48 28.52 114,246 +0.05(+0.16%)
Mar 04, 2014 28.34 28.50 28.34 28.47 84,504 +0.41(+1.45%)
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.