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 (%)
Apr 30, 2013 22.75 22.78 22.68 22.76 263,197 +0.03(+0.15%)
Apr 29, 2013 22.76 22.79 22.68 22.72 44,423 +0.04(+0.16%)
Apr 26, 2013 22.72 22.76 22.63 22.69 44,704 -0.08(-0.34%)
Apr 25, 2013 22.72 22.82 22.71 22.76 148,736 +0.16(+0.72%)
Apr 24, 2013 22.67 22.69 22.59 22.60 48,261 -0.06(-0.25%)
Apr 23, 2013 22.54 22.67 22.44 22.66 256,773 +0.21(+0.92%)
Apr 22, 2013 22.38 22.48 22.23 22.45 166,006 +0.06(+0.28%)
Apr 19, 2013 22.13 22.40 22.13 22.39 227,691 +0.28(+1.28%)
Apr 18, 2013 22.27 22.29 22.07 22.11 154,743 -0.28(-1.26%)
Apr 17, 2013 22.47 22.50 22.31 22.39 131,954 -0.22(-0.97%)
Apr 16, 2013 22.43 22.61 22.42 22.61 102,187 +0.32(+1.42%)
Apr 15, 2013 22.73 22.77 22.29 22.29 109,419 -0.52(-2.27%)
Apr 12, 2013 22.68 22.83 22.68 22.81 84,158 +0.08(+0.36%)
Apr 11, 2013 22.57 22.80 22.57 22.73 123,471 +0.18(+0.79%)
Apr 10, 2013 22.39 22.57 22.38 22.55 129,609 +0.22(+0.97%)
Apr 09, 2013 22.46 22.46 22.26 22.33 102,407 -0.03(-0.12%)
Apr 08, 2013 22.19 22.36 22.07 22.36 107,931 +0.23(+1.03%)
Apr 05, 2013 21.98 22.14 21.85 22.13 120,344 -0.06(-0.26%)
Apr 04, 2013 22.04 22.19 22.04 22.19 258,916 +0.16(+0.72%)
Apr 03, 2013 22.29 22.29 21.99 22.03 111,083 -0.24(-1.09%)
Apr 02, 2013 22.09 22.32 22.09 22.27 169,058 +0.15(+0.68%)
Apr 01, 2013 22.30 22.30 22.08 22.12 726,546 -0.11(-0.48%)
Mar 28, 2013 22.13 22.24 22.13 22.23 140,863 +0.11(+0.48%)
Mar 27, 2013 21.98 22.13 21.97 22.12 94,758 +0.02(+0.11%)
Mar 26, 2013 22.05 22.10 22.01 22.10 43,594 +0.12(+0.54%)
Mar 25, 2013 22.08 22.12 21.88 21.98 106,275 -0.03(-0.15%)
Mar 22, 2013 21.86 22.01 21.86 22.01 84,211 +0.23(+1.05%)
Mar 21, 2013 21.86 21.90 21.72 21.78 160,822 -0.14(-0.63%)
Mar 20, 2013 21.79 21.95 21.79 21.92 58,072 +0.26(+1.22%)
Mar 19, 2013 21.78 21.80 21.52 21.66 48,114 -0.09(-0.40%)
Mar 18, 2013 21.65 21.82 21.65 21.74 61,108 -0.10(-0.47%)
Mar 15, 2013 21.91 21.93 21.84 21.85 39,031 -0.12(-0.53%)
Mar 14, 2013 21.98 22.01 21.91 21.96 22,547 +0.02(+0.10%)
Mar 13, 2013 21.88 21.95 21.85 21.94 57,104 +0.10(+0.48%)
Mar 12, 2013 21.85 21.87 21.78 21.83 56,409 -0.04(-0.18%)
Mar 11, 2013 21.82 21.89 21.81 21.87 90,094 +0.03(+0.15%)
Mar 08, 2013 21.71 21.85 21.70 21.84 69,830 +0.22(+1.00%)
Mar 07, 2013 21.61 21.65 21.58 21.63 71,322 +0.02(+0.09%)
Mar 06, 2013 21.69 21.74 21.58 21.60 196,682 -0.06(-0.26%)
Mar 05, 2013 21.62 21.69 21.59 21.66 167,353 +0.16(+0.76%)
Mar 04, 2013 21.23 21.50 21.17 21.50 71,788 +0.24(+1.12%)
Mar 01, 2013 21.06 21.27 21.03 21.26 376,954 +0.12(+0.59%)
Feb 28, 2013 21.12 21.28 21.12 21.13 401,945 -0.01(-0.04%)
Feb 27, 2013 20.87 21.17 20.87 21.14 47,744 +0.30(+1.45%)
Feb 26, 2013 20.79 20.85 20.73 20.84 48,162 +0.15(+0.71%)
Feb 25, 2013 21.10 21.12 20.69 20.69 53,174 -0.30(-1.43%)
Feb 22, 2013 20.93 20.99 20.85 20.99 71,375 +0.13(+0.62%)
Feb 21, 2013 20.93 20.98 20.82 20.86 89,575 -0.13(-0.64%)
Feb 20, 2013 21.27 21.28 21.00 21.00 445,909 -0.29(-1.34%)
Feb 19, 2013 21.20 21.29 21.20 21.28 86,715 +0.11(+0.52%)
Feb 15, 2013 21.21 21.28 21.08 21.17 137,135 -0.03(-0.16%)
Feb 14, 2013 21.17 21.25 21.13 21.21 128,030 -0.02(-0.07%)
Feb 13, 2013 21.30 21.33 21.18 21.22 113,139 +0.04(+0.20%)
Feb 12, 2013 21.06 21.21 21.06 21.18 164,303 +0.05(+0.23%)
Feb 11, 2013 21.16 21.16 21.08 21.13 115,665 -0.05(-0.25%)
Feb 08, 2013 21.06 21.19 21.06 21.18 98,917 +0.15(+0.71%)
Feb 07, 2013 21.05 21.05 20.85 21.03 190,011 -0.02(-0.09%)
Feb 06, 2013 21.00 21.10 21.00 21.05 157,276 +0.23(+1.10%)
Feb 04, 2013 21.00 21.03 20.81 20.82 224,048 -0.31(-1.47%)
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.