Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.83 -0.28 (-0.35%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.67 15.74 15.59 15.72 206,625 +0.45(+2.92%)
Nov 29, 2011 15.28 15.35 15.22 15.28 152,506 +0.05(+0.32%)
Nov 28, 2011 15.20 15.30 15.14 15.23 186,562 +0.41(+2.74%)
Nov 25, 2011 14.82 14.97 14.82 14.82 30,351 -0.04(-0.26%)
Nov 23, 2011 15.01 15.01 14.86 14.86 119,697 -0.29(-1.88%)
Nov 22, 2011 15.07 15.21 15.04 15.15 97,158 -0.02(-0.15%)
Nov 21, 2011 15.22 15.22 15.00 15.17 290,951 -0.24(-1.53%)
Nov 18, 2011 15.46 15.46 15.36 15.41 63,214 +0.01(+0.04%)
Nov 17, 2011 15.52 15.65 15.33 15.40 228,302 -0.21(-1.31%)
Nov 16, 2011 15.78 15.87 15.59 15.60 69,229 -0.29(-1.85%)
Nov 15, 2011 15.79 15.96 15.72 15.90 54,392 +0.04(+0.24%)
Nov 14, 2011 15.85 15.98 15.81 15.86 105,093 -0.10(-0.60%)
Nov 11, 2011 15.76 15.98 15.76 15.96 42,609 +0.38(+2.45%)
Nov 10, 2011 15.65 15.65 15.43 15.58 209,751 +0.10(+0.65%)
Nov 09, 2011 15.68 15.71 15.45 15.48 109,542 -0.54(-3.37%)
Nov 08, 2011 15.92 16.02 15.70 16.01 82,563 +0.17(+1.06%)
Nov 07, 2011 15.83 15.86 15.68 15.85 153,156 +0.08(+0.49%)
Nov 04, 2011 15.70 15.79 15.58 15.77 90,507 -0.02(-0.13%)
Nov 03, 2011 15.71 15.82 15.50 15.79 179,072 +0.20(+1.27%)
Nov 02, 2011 15.59 15.68 15.49 15.59 204,481 +0.18(+1.14%)
Nov 01, 2011 15.36 15.56 15.27 15.42 611,720 -0.32(-2.01%)
Oct 31, 2011 15.82 15.91 15.73 15.73 157,655 -0.25(-1.56%)
Oct 28, 2011 16.06 16.09 15.91 15.98 191,308 -0.10(-0.62%)
Oct 27, 2011 16.01 16.18 15.86 16.08 493,831 +0.41(+2.65%)
Oct 26, 2011 15.74 15.78 15.42 15.67 313,525 +0.02(+0.11%)
Oct 25, 2011 15.81 15.88 15.62 15.65 315,010 -0.33(-2.08%)
Oct 24, 2011 15.79 16.02 15.79 15.98 144,338 +0.22(+1.40%)
Oct 21, 2011 15.62 15.77 15.58 15.76 211,576 +0.34(+2.23%)
Oct 20, 2011 15.41 15.44 15.23 15.42 78,594 +0.05(+0.35%)
Oct 19, 2011 15.53 15.62 15.35 15.36 166,787 -0.19(-1.22%)
Oct 18, 2011 15.31 15.68 15.16 15.55 311,112 +0.25(+1.63%)
Oct 17, 2011 15.47 15.50 15.27 15.30 430,899 -0.23(-1.49%)
Oct 14, 2011 15.50 15.54 15.38 15.54 139,884 +0.21(+1.40%)
Oct 13, 2011 15.28 15.39 15.20 15.32 203,485 +0.00(+0.00%)
Oct 12, 2011 15.34 15.51 15.29 15.32 106,627 +0.13(+0.87%)
Oct 11, 2011 15.11 15.22 15.07 15.19 81,047 +0.04(+0.29%)
Oct 10, 2011 14.92 15.15 14.92 15.15 140,239 +0.48(+3.27%)
Oct 07, 2011 14.76 14.83 14.59 14.67 159,117 -0.02(-0.11%)
Oct 06, 2011 14.53 14.69 14.52 14.68 273,365 +0.29(+2.01%)
Oct 05, 2011 14.18 14.42 14.14 14.39 293,871 +0.19(+1.30%)
Oct 04, 2011 13.66 14.21 13.57 14.21 460,788 +0.36(+2.58%)
Oct 03, 2011 14.19 14.36 13.84 13.85 463,345 -0.41(-2.89%)
Sep 30, 2011 14.46 14.59 14.26 14.26 298,720 -0.37(-2.50%)
Sep 29, 2011 14.99 15.00 14.38 14.63 131,102 -0.12(-0.79%)
Sep 28, 2011 15.03 15.14 14.74 14.74 181,117 -0.23(-1.53%)
Sep 27, 2011 15.12 15.25 14.93 14.97 231,078 +0.06(+0.39%)
Sep 26, 2011 14.74 14.93 14.55 14.92 111,901 +0.32(+2.17%)
Sep 23, 2011 14.36 14.66 14.31 14.60 165,558 +0.17(+1.17%)
Sep 22, 2011 14.49 14.70 14.24 14.43 154,298 -0.45(-3.02%)
Sep 21, 2011 15.26 15.30 14.88 14.88 82,306 -0.39(-2.55%)
Sep 20, 2011 15.40 15.55 15.26 15.27 55,912 -0.07(-0.48%)
Sep 19, 2011 15.15 15.41 15.09 15.34 209,710 -0.03(-0.22%)
Sep 16, 2011 15.27 15.39 15.25 15.37 49,699 +0.16(+1.04%)
Sep 15, 2011 15.18 15.24 15.02 15.22 110,550 +0.21(+1.39%)
Sep 14, 2011 14.86 15.18 14.71 15.01 182,375 +0.24(+1.59%)
Sep 13, 2011 14.68 14.80 14.56 14.77 112,948 +0.17(+1.17%)
Sep 12, 2011 14.28 14.61 14.28 14.60 325,700 +0.14(+0.98%)
Sep 09, 2011 14.62 14.70 14.37 14.46 117,933 -0.37(-2.52%)
Sep 08, 2011 14.94 15.04 14.77 14.83 299,224 -0.15(-0.99%)
Sep 07, 2011 14.81 14.99 14.75 14.98 75,531 +0.37(+2.51%)
Sep 06, 2011 14.25 14.62 14.25 14.61 121,069 -0.04(-0.27%)
Sep 02, 2011 14.72 14.82 14.62 14.65 1,478,821 -0.36(-2.41%)
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.