US Consumer Services Ishares ETF (NY: IYC )

75.37 USD -0.25 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 76.02 76.08 75.33 75.37 50,456 -0.25(-0.33%)
May 17, 2021 76.10 76.10 75.12 75.62 68,096 -0.54(-0.71%)
May 14, 2021 75.49 76.33 75.25 76.16 52,692 +1.15(+1.53%)
May 13, 2021 74.61 75.49 74.36 75.01 86,511 +0.82(+1.11%)
May 12, 2021 75.69 75.88 74.12 74.19 60,579 -2.15(-2.82%)
May 11, 2021 76.12 76.47 75.45 76.34 282,689 -0.77(-1.00%)
May 10, 2021 77.83 78.13 77.09 77.11 126,900 -0.54(-0.70%)
May 07, 2021 77.25 77.87 77.01 77.65 173,500 +0.77(+1.00%)
May 06, 2021 76.94 76.94 76.29 76.88 107,999 +0.00(+0.00%)
May 05, 2021 77.33 77.77 76.79 76.88 60,125 -0.50(-0.65%)
May 04, 2021 77.82 77.82 76.72 77.38 108,929 -0.75(-0.96%)
May 03, 2021 78.33 78.77 78.08 78.13 98,951 +0.13(+0.17%)
Apr 30, 2021 77.90 78.17 77.83 78.00 52,100 -0.19(-0.24%)
Apr 29, 2021 78.26 78.49 77.61 78.19 76,280 +0.60(+0.77%)
Apr 28, 2021 77.69 77.87 77.50 77.59 49,366 -0.22(-0.28%)
Apr 27, 2021 77.63 78.05 77.63 77.81 103,426 +0.27(+0.35%)
Apr 26, 2021 77.78 77.78 77.24 77.54 46,519 -0.04(-0.05%)
Apr 23, 2021 77.19 77.86 77.03 77.58 51,600 +0.56(+0.73%)
Apr 22, 2021 77.53 77.68 76.69 77.02 75,414 -0.38(-0.49%)
Apr 21, 2021 76.55 77.48 76.50 77.40 105,931 +0.38(+0.49%)
Apr 20, 2021 77.76 77.78 76.61 77.02 65,868 -0.93(-1.19%)
Apr 19, 2021 78.41 78.49 77.70 77.95 56,279 -0.46(-0.59%)
Apr 16, 2021 78.45 78.51 78.15 78.41 47,300 +0.42(+0.54%)
Apr 15, 2021 77.95 78.06 77.79 77.99 50,070 +0.56(+0.72%)
Apr 14, 2021 77.71 78.17 77.38 77.43 65,732 -0.31(-0.40%)
Apr 13, 2021 77.73 77.83 77.35 77.74 52,696 +0.12(+0.15%)
Apr 12, 2021 77.71 77.79 77.30 77.62 93,574 -0.05(-0.06%)
Apr 09, 2021 77.16 77.74 76.98 77.67 67,400 +0.41(+0.53%)
Apr 08, 2021 77.29 77.31 76.86 77.26 56,151 +0.28(+0.36%)
Apr 07, 2021 77.31 77.33 76.87 76.98 66,164 -0.24(-0.31%)
Apr 06, 2021 76.73 77.50 76.73 77.22 145,254 +0.58(+0.76%)
Apr 05, 2021 76.23 76.79 76.23 76.64 180,607 +0.92(+1.21%)
Apr 01, 2021 75.18 75.78 75.17 75.72 231,100 +0.89(+1.19%)
Mar 31, 2021 75.10 75.36 74.83 74.83 101,465 +0.00(+0.00%)
Mar 30, 2021 74.51 75.01 74.37 74.83 47,718 +0.30(+0.40%)
Mar 29, 2021 74.74 75.01 74.00 74.53 134,665 -0.29(-0.39%)
Mar 26, 2021 74.81 74.89 73.62 74.82 49,700 +0.40(+0.54%)
Mar 25, 2021 73.35 74.65 73.18 74.42 240,479 +0.60(+0.81%)
Mar 24, 2021 75.34 75.34 73.82 73.82 92,737 -1.15(-1.53%)
Mar 23, 2021 75.67 75.81 74.82 74.97 58,709 -0.86(-1.13%)
Mar 22, 2021 75.52 76.07 75.49 75.83 79,908 +0.35(+0.46%)
Mar 19, 2021 74.96 75.76 74.49 75.48 78,500 +0.62(+0.83%)
Mar 18, 2021 75.69 75.93 74.82 74.86 196,622 -1.29(-1.69%)
Mar 17, 2021 75.78 76.35 75.22 76.15 76,258 +0.25(+0.33%)
Mar 16, 2021 76.38 76.38 75.59 75.90 110,602 -0.32(-0.42%)
Mar 15, 2021 75.81 76.24 75.45 76.22 131,774 +0.77(+1.02%)
Mar 12, 2021 74.47 75.46 74.39 75.45 183,500 +0.67(+0.90%)
Mar 11, 2021 74.68 75.12 74.45 74.78 94,690 +0.74(+1.00%)
Mar 10, 2021 73.91 74.46 73.64 74.04 460,117 +0.84(+1.15%)
Mar 09, 2021 73.56 73.77 73.06 73.20 1,040,958 +0.54(+0.74%)
Mar 08, 2021 72.22 73.44 72.13 72.66 73,457 +0.74(+1.03%)
Mar 05, 2021 71.56 72.05 69.38 71.92 77,400 +0.95(+1.34%)
Mar 04, 2021 72.03 72.32 69.91 70.97 159,606 -1.17(-1.62%)
Mar 03, 2021 73.21 73.31 72.14 72.14 238,073 -1.01(-1.38%)
Mar 02, 2021 73.90 74.02 73.14 73.15 84,663 -0.50(-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.