Skip to main content

US Consumer Services Ishares ETF (NY: IYC )

81.97 -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.73 32.85 32.51 32.59 425,217 -0.31(-0.95%)
Aug 28, 2015 32.82 33.03 32.71 32.90 693,190 -0.04(-0.13%)
Aug 27, 2015 32.57 33.01 32.30 32.95 3,750,817 +0.70(+2.16%)
Aug 26, 2015 31.43 32.28 31.21 32.25 510,714 +1.13(+3.63%)
Aug 25, 2015 31.28 32.27 31.11 31.12 772,163 +0.15(+0.49%)
Aug 24, 2015 32.11 32.26 23.23 30.97 2,107,853 -1.46(-4.51%)
Aug 21, 2015 33.17 33.23 32.43 32.43 847,212 -1.07(-3.20%)
Aug 20, 2015 34.15 34.15 33.50 33.50 300,935 -0.89(-2.59%)
Aug 19, 2015 34.44 34.63 34.26 34.39 230,170 -0.13(-0.38%)
Aug 18, 2015 34.56 34.69 34.48 34.52 346,872 -0.11(-0.33%)
Aug 17, 2015 34.19 34.64 34.15 34.64 112,188 +0.34(+0.98%)
Aug 14, 2015 34.25 34.31 34.15 34.30 235,744 +0.03(+0.10%)
Aug 13, 2015 34.14 34.45 34.09 34.27 568,525 +0.12(+0.36%)
Aug 12, 2015 33.91 34.16 33.61 34.14 995,350 -0.06(-0.18%)
Aug 11, 2015 34.20 34.41 34.07 34.21 502,918 -0.24(-0.69%)
Aug 10, 2015 34.44 34.54 34.39 34.44 137,738 +0.27(+0.79%)
Aug 07, 2015 34.32 34.32 33.96 34.17 145,370 -0.11(-0.31%)
Aug 06, 2015 34.85 34.85 33.99 34.28 353,898 -0.57(-1.64%)
Aug 05, 2015 35.14 35.15 34.81 34.85 799,835 -0.21(-0.61%)
Aug 04, 2015 34.95 35.11 34.92 35.07 167,752 +0.07(+0.21%)
Aug 03, 2015 35.17 35.17 34.83 34.99 299,370 -0.01(-0.02%)
Jul 31, 2015 35.01 35.10 34.91 35.00 137,656 +0.16(+0.45%)
Jul 30, 2015 34.77 34.88 34.60 34.84 93,429 +0.05(+0.15%)
Jul 29, 2015 34.55 34.81 34.55 34.79 413,274 +0.25(+0.73%)
Jul 28, 2015 34.35 34.57 34.19 34.54 195,433 +0.31(+0.90%)
Jul 27, 2015 34.44 34.44 34.16 34.23 2,303,445 -0.26(-0.76%)
Jul 24, 2015 34.85 34.96 34.45 34.49 133,655 -0.07(-0.19%)
Jul 23, 2015 34.93 34.96 34.48 34.56 131,820 -0.30(-0.85%)
Jul 22, 2015 34.70 34.87 34.70 34.86 168,487 +0.20(+0.57%)
Jul 21, 2015 34.89 34.89 34.58 34.66 98,475 -0.13(-0.39%)
Jul 20, 2015 34.90 34.90 34.76 34.79 169,544 +0.00(+0.01%)
Jul 17, 2015 34.91 34.91 34.72 34.79 158,710 -0.08(-0.22%)
Jul 16, 2015 34.78 34.89 34.67 34.87 241,881 +0.35(+1.01%)
Jul 15, 2015 34.54 34.62 34.43 34.52 107,302 -0.03(-0.08%)
Jul 14, 2015 34.66 34.66 34.47 34.55 240,704 +0.02(+0.05%)
Jul 13, 2015 34.40 34.54 34.39 34.53 180,800 +0.47(+1.37%)
Jul 10, 2015 33.86 34.11 33.86 34.06 183,228 +0.52(+1.55%)
Jul 09, 2015 33.60 33.91 33.49 33.54 157,885 +0.27(+0.81%)
Jul 08, 2015 33.62 33.70 33.27 33.27 1,252,991 -0.59(-1.75%)
Jul 07, 2015 33.58 33.86 33.20 33.86 115,321 +0.33(+0.97%)
Jul 06, 2015 33.30 33.68 33.30 33.54 131,910 +0.00(+0.01%)
Jul 02, 2015 33.64 33.53 33.53 33.53 204,136 -0.09(-0.26%)
Jul 01, 2015 33.42 33.64 33.42 33.62 520,800 +0.32(+0.96%)
Jun 30, 2015 33.42 33.46 33.19 33.30 182,544 +0.09(+0.28%)
Jun 29, 2015 33.57 33.70 33.21 33.21 100,065 -0.69(-2.04%)
Jun 26, 2015 33.87 33.96 33.80 33.90 69,281 +0.09(+0.28%)
Jun 25, 2015 33.99 33.99 33.80 33.81 127,105 -0.04(-0.11%)
Jun 24, 2015 34.08 34.10 33.84 33.84 78,964 -0.27(-0.78%)
Jun 23, 2015 34.11 34.12 34.04 34.11 76,811 +0.10(+0.29%)
Jun 22, 2015 34.02 34.12 33.99 34.01 136,118 +0.16(+0.48%)
Jun 19, 2015 33.92 34.02 33.85 33.85 85,225 -0.05(-0.15%)
Jun 18, 2015 33.53 33.98 33.53 33.90 139,567 +0.38(+1.14%)
Jun 17, 2015 33.45 33.58 33.36 33.52 94,599 +0.14(+0.43%)
Jun 16, 2015 33.19 33.39 33.19 33.37 96,976 +0.16(+0.48%)
Jun 15, 2015 33.22 33.29 33.09 33.22 125,258 -0.16(-0.48%)
Jun 12, 2015 33.37 33.45 33.35 33.38 79,924 -0.12(-0.35%)
Jun 11, 2015 33.49 33.61 33.47 33.49 98,491 +0.09(+0.26%)
Jun 10, 2015 33.19 33.45 33.16 33.40 250,232 +0.32(+0.97%)
Jun 09, 2015 33.12 33.14 32.86 33.08 123,010 -0.03(-0.08%)
Jun 08, 2015 33.42 33.42 33.10 33.11 126,468 -0.32(-0.96%)
Jun 05, 2015 33.54 33.54 33.32 33.43 136,415 -0.11(-0.34%)
Jun 04, 2015 33.70 33.77 33.50 33.54 113,933 -0.23(-0.67%)
Jun 03, 2015 33.66 33.82 33.57 33.77 137,384 +0.19(+0.57%)
Jun 02, 2015 33.49 33.71 33.39 33.58 195,549 +0.03(+0.10%)
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.