Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

82.11 +0.08 (+0.10%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 77.39 77.39 76.15 76.11 55,721 -1.09(-1.42%)
Sep 29, 2021 77.44 78.05 77.15 77.21 60,462 -0.03(-0.04%)
Sep 28, 2021 78.36 78.36 77.00 77.24 39,272 -1.47(-1.86%)
Sep 27, 2021 78.29 78.89 78.19 78.70 36,210 +0.29(+0.36%)
Sep 24, 2021 77.87 78.51 77.73 78.42 36,599 +0.28(+0.36%)
Sep 23, 2021 77.55 78.48 77.46 78.14 34,276 +0.82(+1.06%)
Sep 22, 2021 76.73 77.67 76.73 77.32 68,465 +0.96(+1.26%)
Sep 21, 2021 76.77 77.15 76.36 76.36 84,183 -0.07(-0.09%)
Sep 20, 2021 76.82 77.09 75.46 76.43 71,981 -1.59(-2.04%)
Sep 17, 2021 78.23 78.64 77.90 78.02 56,430 -0.25(-0.31%)
Sep 16, 2021 77.75 78.46 77.67 78.27 28,845 +0.50(+0.64%)
Sep 15, 2021 77.19 77.92 76.76 77.76 48,519 +0.44(+0.57%)
Sep 14, 2021 78.36 78.36 77.23 77.32 52,825 -0.85(-1.08%)
Sep 13, 2021 78.32 78.42 77.85 78.17 55,409 +0.18(+0.23%)
Sep 10, 2021 78.84 78.84 77.97 77.99 152,478 -0.46(-0.59%)
Sep 09, 2021 78.56 78.98 78.45 78.45 35,311 -0.09(-0.11%)
Sep 08, 2021 78.31 78.77 78.15 78.54 39,372 +0.07(+0.09%)
Sep 07, 2021 78.58 78.69 78.37 78.47 70,394 -0.14(-0.18%)
Sep 03, 2021 78.54 78.66 78.38 78.61 300,578 -0.24(-0.30%)
Sep 02, 2021 78.89 79.13 78.64 78.85 856,952 +0.26(+0.33%)
Sep 01, 2021 78.59 78.91 78.53 78.59 31,872 +0.23(+0.29%)
Aug 31, 2021 77.97 78.41 77.97 78.36 55,540 +0.28(+0.35%)
Aug 30, 2021 77.96 78.40 77.85 78.09 27,732 +0.20(+0.25%)
Aug 27, 2021 77.53 78.00 77.43 77.89 25,359 +0.54(+0.70%)
Aug 26, 2021 77.93 77.93 77.27 77.35 104,692 -0.74(-0.94%)
Aug 25, 2021 77.71 78.13 77.66 78.09 17,244 +0.35(+0.45%)
Aug 24, 2021 77.62 77.97 77.62 77.74 46,124 +0.29(+0.37%)
Aug 23, 2021 77.14 77.57 77.14 77.45 35,798 +0.60(+0.78%)
Aug 20, 2021 76.16 76.90 76.16 76.85 51,141 +0.82(+1.07%)
Aug 19, 2021 75.48 76.27 75.42 76.03 64,053 -0.02(-0.03%)
Aug 18, 2021 76.17 76.85 76.01 76.05 72,645 -0.20(-0.26%)
Aug 17, 2021 76.47 77.31 75.79 76.25 41,144 -1.06(-1.38%)
Aug 16, 2021 76.91 77.34 76.58 77.31 82,073 +0.07(+0.09%)
Aug 13, 2021 77.64 77.66 77.17 77.24 31,923 -0.14(-0.18%)
Aug 12, 2021 77.59 77.59 77.08 77.38 99,832 -0.17(-0.22%)
Aug 11, 2021 77.43 77.65 77.21 77.55 69,269 +0.37(+0.48%)
Aug 10, 2021 76.85 77.38 76.85 77.17 19,871 +0.50(+0.65%)
Aug 09, 2021 77.00 77.00 76.51 76.67 131,622 -0.37(-0.48%)
Aug 06, 2021 77.52 77.52 76.95 77.05 43,983 -0.19(-0.24%)
Aug 05, 2021 76.45 77.27 76.45 77.23 38,043 +1.04(+1.37%)
Aug 04, 2021 76.50 76.73 76.16 76.19 28,312 -0.59(-0.77%)
Aug 03, 2021 76.60 76.78 75.93 76.78 97,708 +0.31(+0.41%)
Aug 02, 2021 77.06 77.06 76.44 76.47 131,940 -0.32(-0.42%)
Jul 30, 2021 76.75 77.45 76.60 76.79 107,592 -0.95(-1.23%)
Jul 29, 2021 77.91 78.08 77.69 77.75 44,407 +0.07(+0.09%)
Jul 28, 2021 77.96 77.96 77.43 77.68 39,439 -0.21(-0.27%)
Jul 27, 2021 78.19 78.19 77.28 77.88 72,488 -0.45(-0.58%)
Jul 26, 2021 77.87 78.38 77.78 78.33 56,806 +0.35(+0.45%)
Jul 23, 2021 77.53 78.08 77.30 77.98 40,547 +0.87(+1.12%)
Jul 22, 2021 76.95 77.16 76.58 77.12 104,015 +0.14(+0.18%)
Jul 21, 2021 76.58 76.98 76.58 76.98 48,224 +0.70(+0.92%)
Jul 20, 2021 75.12 76.48 74.91 76.28 69,543 +1.38(+1.84%)
Jul 19, 2021 74.79 75.10 74.37 74.90 211,459 -0.92(-1.22%)
Jul 16, 2021 76.93 76.99 75.77 75.83 28,523 -0.90(-1.18%)
Jul 15, 2021 76.74 77.18 76.39 76.73 337,890 -0.20(-0.26%)
Jul 14, 2021 77.24 77.40 76.87 76.93 762,428 -0.03(-0.04%)
Jul 13, 2021 77.38 77.59 76.90 76.96 33,399 -0.66(-0.85%)
Jul 12, 2021 77.56 77.65 77.27 77.62 222,047 +0.04(+0.05%)
Jul 09, 2021 76.98 77.59 76.98 77.58 24,010 +0.95(+1.24%)
Jul 08, 2021 76.12 76.88 75.86 76.62 49,032 -0.43(-0.56%)
Jul 07, 2021 77.11 77.35 76.71 77.06 88,963 -0.01(-0.01%)
Jul 06, 2021 77.16 77.24 76.55 77.07 42,340 -0.09(-0.11%)
Jul 02, 2021 76.95 77.24 76.80 77.16 34,538 +0.50(+0.65%)
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.