Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

82.21 +0.18 (+0.22%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 60.87 61.00 60.43 60.65 43,692 -0.45(-0.73%)
Oct 28, 2022 59.62 61.09 59.36 61.09 21,282 +0.45(+0.73%)
Oct 27, 2022 61.11 61.43 60.57 60.65 78,909 -0.25(-0.41%)
Oct 26, 2022 60.65 61.97 60.65 60.90 24,378 -0.31(-0.50%)
Oct 25, 2022 59.77 61.37 59.77 61.20 84,467 +1.41(+2.35%)
Oct 24, 2022 59.39 59.98 58.77 59.80 153,417 +0.36(+0.60%)
Oct 21, 2022 57.70 59.44 57.61 59.44 29,707 +1.55(+2.68%)
Oct 20, 2022 58.21 59.17 57.70 57.89 38,853 -0.73(-1.25%)
Oct 19, 2022 58.81 59.25 58.17 58.62 31,850 -0.50(-0.85%)
Oct 18, 2022 59.81 59.91 58.54 59.13 109,218 +0.88(+1.51%)
Oct 17, 2022 57.35 58.47 57.35 58.25 154,076 +1.87(+3.32%)
Oct 14, 2022 58.68 58.68 56.30 56.38 127,414 -1.61(-2.78%)
Oct 13, 2022 55.69 58.29 55.43 57.99 101,800 +0.70(+1.23%)
Oct 12, 2022 57.15 57.56 57.03 57.29 84,247 +0.17(+0.29%)
Oct 11, 2022 57.16 58.15 56.66 57.12 74,496 -0.44(-0.76%)
Oct 10, 2022 57.94 57.99 57.01 57.55 43,533 -0.33(-0.56%)
Oct 07, 2022 58.93 58.93 57.61 57.88 34,288 -1.87(-3.13%)
Oct 06, 2022 59.88 60.34 59.63 59.75 26,207 -0.28(-0.46%)
Oct 05, 2022 59.39 60.34 58.96 60.03 35,968 -0.30(-0.49%)
Oct 04, 2022 59.50 60.59 59.50 60.32 57,407 +2.10(+3.60%)
Oct 03, 2022 57.73 58.67 57.20 58.23 59,992 +0.64(+1.12%)
Sep 30, 2022 58.12 59.00 57.51 57.58 50,347 -0.97(-1.66%)
Sep 29, 2022 59.53 59.53 58.09 58.55 42,296 -1.86(-3.08%)
Sep 28, 2022 58.89 60.61 58.88 60.41 72,165 +1.74(+2.97%)
Sep 27, 2022 59.34 59.91 58.20 58.67 47,986 +0.07(+0.12%)
Sep 26, 2022 58.55 59.47 58.51 58.60 70,407 -0.21(-0.36%)
Sep 23, 2022 59.28 59.48 58.08 58.81 113,127 -1.28(-2.14%)
Sep 22, 2022 61.20 61.23 59.99 60.10 74,438 -1.44(-2.34%)
Sep 21, 2022 63.04 63.52 61.52 61.54 46,200 -1.31(-2.09%)
Sep 20, 2022 63.26 63.50 62.45 62.85 67,820 -1.11(-1.73%)
Sep 19, 2022 62.66 63.97 62.66 63.96 32,230 +0.78(+1.23%)
Sep 16, 2022 62.94 63.35 62.62 63.18 57,388 -0.77(-1.20%)
Sep 15, 2022 63.95 64.93 63.76 63.95 59,169 -0.23(-0.35%)
Sep 14, 2022 63.73 64.28 63.51 64.17 51,161 +0.55(+0.87%)
Sep 13, 2022 64.70 65.03 63.41 63.62 79,699 -3.09(-4.63%)
Sep 12, 2022 66.16 66.94 66.16 66.71 62,871 +0.79(+1.20%)
Sep 09, 2022 64.98 66.02 64.98 65.92 23,006 +1.25(+1.94%)
Sep 08, 2022 63.52 64.72 63.47 64.67 22,383 +0.43(+0.68%)
Sep 07, 2022 62.35 64.26 62.35 64.23 27,188 +1.87(+2.99%)
Sep 06, 2022 62.86 62.86 61.59 62.37 98,587 -0.35(-0.55%)
Sep 02, 2022 63.87 64.05 62.40 62.71 22,556 -0.50(-0.80%)
Sep 01, 2022 62.29 63.25 61.90 63.22 51,179 +0.38(+0.60%)
Aug 31, 2022 63.63 63.87 62.82 62.84 65,605 -0.43(-0.69%)
Aug 30, 2022 64.33 64.54 62.79 63.28 45,912 -0.62(-0.97%)
Aug 29, 2022 63.50 64.34 63.46 63.90 33,215 -0.30(-0.46%)
Aug 26, 2022 66.75 66.86 64.17 64.19 53,021 -2.36(-3.55%)
Aug 25, 2022 66.10 66.57 65.94 66.55 48,936 +0.82(+1.25%)
Aug 24, 2022 65.15 66.17 65.07 65.74 25,071 +0.42(+0.65%)
Aug 23, 2022 65.57 65.84 65.24 65.31 46,463 +0.03(+0.05%)
Aug 22, 2022 66.10 66.11 65.18 65.28 57,537 -1.91(-2.84%)
Aug 19, 2022 68.04 68.04 67.07 67.19 20,248 -1.41(-2.06%)
Aug 18, 2022 68.63 68.70 68.29 68.60 34,959 -0.05(-0.07%)
Aug 17, 2022 68.77 69.21 68.26 68.65 42,635 -0.88(-1.26%)
Aug 16, 2022 68.69 70.17 68.66 69.53 62,275 +0.91(+1.33%)
Aug 15, 2022 67.91 68.77 67.91 68.61 34,254 +0.40(+0.59%)
Aug 12, 2022 67.43 68.21 67.15 68.21 25,794 +1.29(+1.93%)
Aug 11, 2022 67.68 68.16 66.79 66.92 42,267 +0.00(+0.00%)
Aug 10, 2022 66.65 67.07 66.47 66.92 75,371 +1.90(+2.92%)
Aug 09, 2022 65.84 65.84 64.70 65.02 77,003 -1.04(-1.57%)
Aug 08, 2022 66.03 67.17 65.87 66.06 27,882 +0.49(+0.75%)
Aug 05, 2022 65.25 65.91 65.14 65.57 18,621 -0.65(-0.98%)
Aug 04, 2022 66.12 66.41 65.93 66.22 45,417 +0.01(+0.01%)
Aug 03, 2022 65.30 66.44 65.26 66.21 39,720 +1.41(+2.18%)
Aug 02, 2022 64.75 65.73 64.54 64.80 74,380 -0.27(-0.41%)
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.