Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

80.88 -0.23 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.99 23.99 23.78 23.78 86,826 -0.17(-0.72%)
Aug 29, 2013 23.81 24.05 23.81 23.96 38,710 +0.11(+0.45%)
Aug 28, 2013 23.82 23.91 23.81 23.85 149,130 +0.09(+0.37%)
Aug 27, 2013 23.90 23.96 23.76 23.76 123,941 -0.44(-1.82%)
Aug 26, 2013 24.22 24.31 24.15 24.20 47,129 +0.02(+0.08%)
Aug 23, 2013 24.26 24.26 24.07 24.18 34,726 +0.02(+0.07%)
Aug 22, 2013 24.02 24.23 23.99 24.17 52,705 +0.20(+0.85%)
Aug 21, 2013 24.08 24.16 23.89 23.96 115,736 -0.20(-0.83%)
Aug 20, 2013 24.08 24.24 24.04 24.16 46,818 +0.19(+0.78%)
Aug 19, 2013 24.07 24.15 23.97 23.97 73,734 -0.11(-0.46%)
Aug 16, 2013 24.14 24.24 24.09 24.09 331,965 -0.06(-0.26%)
Aug 15, 2013 24.41 24.41 24.11 24.15 203,058 -0.45(-1.83%)
Aug 14, 2013 24.89 24.89 24.59 24.60 49,413 -0.23(-0.95%)
Aug 13, 2013 24.90 24.90 24.66 24.83 105,813 +0.01(+0.03%)
Aug 12, 2013 24.72 24.88 24.72 24.83 189,558 -0.03(-0.13%)
Aug 09, 2013 24.98 24.98 24.85 24.86 86,857 -0.10(-0.41%)
Aug 08, 2013 24.94 25.01 24.80 24.96 154,473 +0.13(+0.51%)
Aug 07, 2013 24.97 24.97 24.79 24.83 29,532 -0.14(-0.58%)
Aug 06, 2013 25.14 25.14 24.85 24.98 77,880 -0.17(-0.66%)
Aug 05, 2013 25.13 25.16 25.10 25.14 123,178 -0.00(-0.02%)
Aug 02, 2013 25.08 25.17 25.01 25.15 98,046 +0.11(+0.44%)
Aug 01, 2013 24.82 25.06 24.82 25.04 363,097 +0.32(+1.29%)
Jul 31, 2013 24.68 24.88 24.68 24.72 38,995 +0.13(+0.52%)
Jul 30, 2013 24.72 24.72 24.56 24.59 45,100 -0.03(-0.13%)
Jul 29, 2013 24.75 24.75 24.59 24.62 39,797 -0.16(-0.64%)
Jul 26, 2013 24.53 24.78 24.53 24.78 59,836 +0.13(+0.53%)
Jul 25, 2013 24.65 24.65 24.49 24.65 44,377 +0.06(+0.26%)
Jul 24, 2013 24.81 24.81 24.54 24.59 65,043 -0.11(-0.43%)
Jul 23, 2013 24.79 24.80 24.68 24.70 60,537 -0.05(-0.19%)
Jul 22, 2013 24.78 24.76 24.68 24.74 108,636 -0.01(-0.04%)
Jul 19, 2013 24.82 24.83 24.71 24.75 42,764 -0.03(-0.12%)
Jul 18, 2013 24.75 24.85 24.73 24.78 58,832 +0.08(+0.34%)
Jul 17, 2013 24.75 24.75 24.66 24.70 97,696 +0.05(+0.20%)
Jul 16, 2013 24.75 24.76 24.59 24.65 88,807 -0.08(-0.32%)
Jul 15, 2013 24.94 24.94 24.72 24.73 180,748 -0.05(-0.18%)
Jul 12, 2013 24.85 24.85 24.62 24.77 139,755 +0.12(+0.50%)
Jul 11, 2013 24.57 24.66 24.51 24.65 161,218 +0.34(+1.42%)
Jul 10, 2013 24.29 24.35 24.17 24.31 162,353 +0.02(+0.09%)
Jul 09, 2013 24.30 24.32 24.16 24.28 329,278 +0.12(+0.50%)
Jul 08, 2013 24.07 24.16 24.06 24.16 147,451 +0.25(+1.05%)
Jul 05, 2013 23.84 23.91 23.67 23.91 95,855 +0.23(+0.97%)
Jul 03, 2013 23.54 23.72 23.45 23.68 148,630 +0.08(+0.33%)
Jul 02, 2013 23.55 23.74 23.50 23.60 161,003 +0.05(+0.19%)
Jul 01, 2013 23.51 23.69 23.51 23.56 385,836 +0.16(+0.68%)
Jun 28, 2013 23.32 23.50 23.32 23.40 71,801 +0.03(+0.15%)
Jun 27, 2013 23.25 23.43 23.25 23.36 91,358 +0.18(+0.80%)
Jun 26, 2013 23.17 23.23 23.09 23.18 221,308 +0.25(+1.07%)
Jun 25, 2013 22.91 22.99 22.81 22.93 116,548 +0.17(+0.73%)
Jun 24, 2013 22.92 22.92 22.54 22.77 283,149 -0.17(-0.73%)
Jun 21, 2013 23.03 23.07 22.73 22.93 214,834 +0.08(+0.33%)
Jun 20, 2013 23.27 23.27 22.82 22.86 294,750 -0.61(-2.62%)
Jun 19, 2013 23.76 23.78 23.47 23.47 56,300 -0.26(-1.09%)
Jun 18, 2013 23.57 23.78 23.57 23.73 175,202 +0.23(+0.96%)
Jun 17, 2013 23.56 23.62 23.39 23.51 186,378 +0.12(+0.50%)
Jun 14, 2013 23.41 23.48 23.34 23.39 56,594 -0.03(-0.15%)
Jun 13, 2013 23.08 23.46 23.08 23.42 91,276 +0.34(+1.49%)
Jun 12, 2013 23.45 23.46 23.05 23.08 76,605 -0.25(-1.08%)
Jun 11, 2013 23.33 23.49 23.26 23.33 190,963 -0.17(-0.73%)
Jun 10, 2013 23.63 23.65 23.49 23.50 488,511 -0.05(-0.20%)
Jun 07, 2013 23.30 23.57 23.30 23.55 241,761 +0.41(+1.76%)
Jun 06, 2013 22.95 23.14 22.82 23.14 217,973 +0.17(+0.75%)
Jun 05, 2013 23.25 23.28 22.93 22.97 94,175 -0.34(-1.47%)
Jun 04, 2013 23.36 23.50 23.19 23.31 51,035 -0.05(-0.21%)
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.