Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.95 +0.07 (+0.09%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.06 31.86 31.86 31.86 196,330 -0.15(-0.46%)
Dec 30, 2014 32.12 32.12 31.95 32.00 179,145 -0.10(-0.31%)
Dec 29, 2014 31.93 32.12 31.84 32.10 296,593 +0.19(+0.59%)
Dec 26, 2014 31.91 31.98 31.87 31.91 277,405 +0.10(+0.32%)
Dec 24, 2014 31.91 31.81 31.81 31.81 163,032 +0.03(+0.09%)
Dec 23, 2014 31.78 31.86 31.71 31.78 236,726 +0.17(+0.53%)
Dec 22, 2014 31.37 31.62 31.37 31.62 302,683 +0.25(+0.80%)
Dec 19, 2014 31.28 31.40 31.18 31.36 1,080,355 +0.17(+0.54%)
Dec 18, 2014 31.03 31.20 30.93 31.20 309,213 +0.50(+1.63%)
Dec 17, 2014 30.33 30.74 30.26 30.70 359,804 +0.51(+1.68%)
Dec 16, 2014 30.82 30.82 30.18 30.19 794,072 -0.45(-1.48%)
Dec 15, 2014 30.88 30.99 30.43 30.64 255,446 -0.08(-0.26%)
Dec 12, 2014 30.80 30.99 30.72 30.72 166,449 -0.20(-0.64%)
Dec 11, 2014 30.97 31.14 30.77 30.92 254,419 +0.35(+1.13%)
Dec 10, 2014 31.04 31.04 30.57 30.57 108,180 -0.36(-1.18%)
Dec 09, 2014 30.79 30.94 30.62 30.94 182,747 -0.08(-0.25%)
Dec 08, 2014 31.10 31.24 30.91 31.01 390,683 -0.16(-0.53%)
Dec 05, 2014 31.17 31.19 31.10 31.18 583,878 +0.09(+0.28%)
Dec 04, 2014 31.08 31.14 30.92 31.09 660,889 +0.02(+0.07%)
Dec 03, 2014 31.06 31.09 30.96 31.07 209,054 +0.02(+0.05%)
Dec 02, 2014 31.14 31.14 30.96 31.05 1,406,845 +0.06(+0.19%)
Dec 01, 2014 31.24 31.29 30.95 31.00 2,443,534 -0.32(-1.03%)
Nov 28, 2014 31.15 31.38 31.12 31.32 178,617 +0.43(+1.38%)
Nov 26, 2014 30.92 30.89 30.89 30.89 81,032 +0.07(+0.23%)
Nov 25, 2014 30.88 30.88 30.73 30.82 333,432 +0.09(+0.28%)
Nov 24, 2014 30.51 30.74 30.51 30.73 1,339,593 +0.27(+0.89%)
Nov 21, 2014 30.77 30.77 30.42 30.46 295,143 +0.08(+0.25%)
Nov 20, 2014 30.41 30.47 30.25 30.39 105,198 +0.05(+0.17%)
Nov 19, 2014 30.39 30.39 30.25 30.34 130,388 +0.08(+0.27%)
Nov 18, 2014 30.19 30.32 30.14 30.25 137,620 +0.12(+0.40%)
Nov 17, 2014 30.23 30.23 30.12 30.13 89,070 -0.09(-0.28%)
Nov 14, 2014 30.22 30.24 30.11 30.22 125,656 +0.09(+0.29%)
Nov 13, 2014 29.98 30.20 29.98 30.13 86,102 +0.21(+0.70%)
Nov 12, 2014 29.79 29.95 29.76 29.92 132,550 +0.11(+0.38%)
Nov 11, 2014 29.82 29.82 29.67 29.81 71,750 +0.10(+0.35%)
Nov 10, 2014 29.68 29.71 29.51 29.71 191,513 +0.04(+0.15%)
Nov 07, 2014 29.67 29.70 29.50 29.66 213,613 -0.00(-0.02%)
Nov 06, 2014 29.38 29.68 29.38 29.67 260,819 +0.26(+0.87%)
Nov 05, 2014 29.59 29.59 29.28 29.41 82,540 +0.10(+0.33%)
Nov 04, 2014 29.47 29.47 29.16 29.31 109,350 -0.20(-0.68%)
Nov 03, 2014 29.64 29.64 29.47 29.51 233,446 +0.06(+0.21%)
Oct 31, 2014 29.50 29.59 29.41 29.45 128,009 +0.28(+0.95%)
Oct 30, 2014 28.94 29.25 28.94 29.17 112,730 +0.17(+0.57%)
Oct 29, 2014 29.14 29.14 28.89 29.01 151,443 -0.07(-0.24%)
Oct 28, 2014 28.96 29.08 28.86 29.08 248,842 +0.24(+0.85%)
Oct 27, 2014 28.73 28.88 28.74 28.83 344,005 +0.10(+0.34%)
Oct 24, 2014 28.57 28.77 28.50 28.74 213,504 +0.08(+0.29%)
Oct 23, 2014 28.56 28.82 28.56 28.65 201,423 +0.34(+1.21%)
Oct 22, 2014 28.59 28.71 28.31 28.31 238,438 -0.24(-0.82%)
Oct 21, 2014 28.15 28.60 28.15 28.54 325,130 +0.55(+1.98%)
Oct 20, 2014 27.56 28.01 27.56 27.99 209,162 +0.46(+1.66%)
Oct 17, 2014 27.51 27.74 27.46 27.53 465,372 +0.28(+1.04%)
Oct 16, 2014 26.73 27.42 26.73 27.25 127,393 -0.04(-0.14%)
Oct 15, 2014 27.12 27.41 26.54 27.29 725,953 -0.22(-0.81%)
Oct 14, 2014 27.46 27.70 27.41 27.51 313,607 +0.22(+0.80%)
Oct 13, 2014 27.90 27.90 27.29 27.29 420,531 -0.65(-2.31%)
Oct 10, 2014 28.14 28.34 27.93 27.94 183,293 -0.20(-0.70%)
Oct 09, 2014 28.61 28.63 28.14 28.14 476,439 -0.56(-1.95%)
Oct 08, 2014 28.31 28.73 28.17 28.70 375,859 +0.42(+1.49%)
Oct 07, 2014 28.53 28.54 28.26 28.27 947,808 -0.36(-1.27%)
Oct 06, 2014 29.04 29.04 28.62 28.64 145,979 -0.18(-0.61%)
Oct 03, 2014 28.60 28.87 28.57 28.81 291,421 +0.43(+1.52%)
Oct 02, 2014 28.30 28.45 27.99 28.38 506,846 +0.08(+0.28%)
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.