Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

86.32 +0.76 (+0.89%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 75.52 75.55 75.12 75.21 38,430 -0.06(-0.08%)
May 27, 2021 75.38 75.41 75.10 75.27 51,986 +0.19(+0.25%)
May 26, 2021 74.85 75.27 74.85 75.09 55,755 +0.44(+0.59%)
May 25, 2021 74.87 75.00 74.44 74.64 52,603 +0.21(+0.28%)
May 24, 2021 74.31 74.68 74.19 74.44 45,848 +0.53(+0.72%)
May 21, 2021 74.50 74.54 73.89 73.91 90,709 -0.18(-0.24%)
May 20, 2021 73.52 74.28 73.52 74.09 105,265 +0.68(+0.92%)
May 19, 2021 72.95 73.48 72.72 73.41 80,756 -0.51(-0.69%)
May 18, 2021 74.56 74.62 73.88 73.92 51,446 -0.25(-0.33%)
May 17, 2021 74.63 74.63 73.67 74.16 69,432 -0.53(-0.71%)
May 14, 2021 74.04 74.86 73.80 74.69 53,726 +1.13(+1.53%)
May 13, 2021 73.17 74.03 72.93 73.57 88,209 +0.80(+1.11%)
May 12, 2021 74.23 74.41 72.69 72.76 61,243 -2.11(-2.82%)
May 11, 2021 74.65 75.00 74.00 74.87 288,238 -0.76(-1.00%)
May 10, 2021 76.33 76.63 75.61 75.63 129,391 -0.53(-0.70%)
May 07, 2021 75.76 76.37 75.53 76.16 176,905 +0.76(+1.00%)
May 06, 2021 75.46 75.46 74.82 75.40 110,119 +0.00(+0.00%)
May 05, 2021 75.84 76.27 75.31 75.40 61,305 -0.49(-0.65%)
May 04, 2021 76.32 76.32 75.24 75.89 111,067 -0.74(-0.96%)
May 03, 2021 76.82 77.25 76.58 76.63 100,893 +0.13(+0.17%)
Apr 30, 2021 76.40 76.67 76.34 76.50 53,122 -0.19(-0.24%)
Apr 29, 2021 76.75 76.98 76.11 76.68 77,777 +0.59(+0.77%)
Apr 28, 2021 76.19 76.37 76.01 76.10 50,335 -0.22(-0.28%)
Apr 27, 2021 76.14 76.54 76.14 76.31 105,456 +0.26(+0.35%)
Apr 26, 2021 76.28 76.28 75.76 76.05 47,432 -0.04(-0.05%)
Apr 23, 2021 75.70 76.36 75.54 76.09 52,612 +0.55(+0.73%)
Apr 22, 2021 76.04 76.18 75.21 75.54 76,894 -0.37(-0.49%)
Apr 21, 2021 75.08 75.99 75.03 75.91 108,010 +0.37(+0.49%)
Apr 20, 2021 76.26 76.28 75.14 75.54 67,161 -0.91(-1.19%)
Apr 19, 2021 76.90 76.98 76.20 76.45 57,383 -0.45(-0.59%)
Apr 16, 2021 76.94 77.00 76.65 76.90 48,228 +0.41(+0.54%)
Apr 15, 2021 76.45 76.56 76.29 76.49 51,052 +0.55(+0.72%)
Apr 14, 2021 76.21 76.67 75.89 75.94 67,022 -0.30(-0.40%)
Apr 13, 2021 76.23 76.33 75.86 76.24 53,730 +0.12(+0.15%)
Apr 12, 2021 76.21 76.29 75.81 76.13 95,410 -0.05(-0.06%)
Apr 09, 2021 75.67 76.24 75.50 76.17 68,723 +0.40(+0.53%)
Apr 08, 2021 75.80 75.82 75.39 75.77 57,253 +0.27(+0.36%)
Apr 07, 2021 75.82 75.84 75.39 75.50 67,462 -0.24(-0.31%)
Apr 06, 2021 75.25 76.01 75.25 75.73 148,105 +0.57(+0.76%)
Apr 05, 2021 74.76 75.31 74.76 75.16 184,152 +0.90(+1.22%)
Apr 01, 2021 73.73 74.32 73.72 74.26 235,636 +0.87(+1.19%)
Mar 31, 2021 73.65 73.91 73.39 73.39 103,456 +0.00(+0.00%)
Mar 30, 2021 73.08 73.57 72.94 73.39 48,654 +0.29(+0.40%)
Mar 29, 2021 73.30 73.57 72.58 73.10 137,308 -0.28(-0.39%)
Mar 26, 2021 73.37 73.44 72.21 73.38 50,675 +0.39(+0.54%)
Mar 25, 2021 71.94 73.21 71.77 72.99 245,199 +0.67(+0.93%)
Mar 24, 2021 73.80 73.80 72.31 72.31 94,667 -1.13(-1.53%)
Mar 23, 2021 74.13 74.26 73.29 73.44 59,931 -0.84(-1.13%)
Mar 22, 2021 73.98 74.52 73.95 74.28 81,571 +0.34(+0.46%)
Mar 19, 2021 73.43 74.21 72.97 73.94 80,134 +0.61(+0.83%)
Mar 18, 2021 74.15 74.38 73.29 73.33 200,715 -1.26(-1.69%)
Mar 17, 2021 74.23 74.79 73.69 74.60 77,845 +0.24(+0.33%)
Mar 16, 2021 74.82 74.82 74.05 74.35 112,904 -0.31(-0.42%)
Mar 15, 2021 74.26 74.69 73.91 74.67 134,517 +0.75(+1.02%)
Mar 12, 2021 72.95 73.92 72.87 73.91 187,320 +0.66(+0.90%)
Mar 11, 2021 73.16 73.59 72.93 73.25 96,661 +0.72(+1.00%)
Mar 10, 2021 72.40 72.94 72.13 72.53 469,696 +0.82(+1.15%)
Mar 09, 2021 72.06 72.27 71.57 71.71 1,062,630 +0.53(+0.74%)
Mar 08, 2021 70.75 71.94 70.66 71.18 74,986 +0.72(+1.03%)
Mar 05, 2021 70.10 70.58 67.97 70.45 79,011 +0.93(+1.34%)
Mar 04, 2021 70.56 70.84 68.48 69.52 162,928 -1.15(-1.62%)
Mar 03, 2021 71.72 71.81 70.67 70.67 243,029 -0.99(-1.38%)
Mar 02, 2021 72.39 72.51 71.65 71.66 86,425 -0.49(-0.68%)
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.