US Consumer Services Ishares ETF (NY: IYC )

69.07 +1.31 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 68.28 69.07 67.99 69.07 25,475 +1.31(+1.93%)
Aug 11, 2022 68.53 69.02 67.63 67.76 41,744 +0.00(+0.00%)
Aug 10, 2022 67.49 67.91 67.30 67.76 74,438 +1.92(+2.92%)
Aug 09, 2022 66.67 66.67 65.51 65.84 76,049 -1.05(-1.57%)
Aug 08, 2022 66.86 68.01 66.70 66.89 27,537 +0.50(+0.75%)
Aug 05, 2022 66.07 66.74 65.96 66.39 18,391 -0.66(-0.98%)
Aug 04, 2022 66.95 67.24 66.75 67.05 44,855 +0.01(+0.01%)
Aug 03, 2022 66.12 67.27 66.08 67.04 39,228 +1.43(+2.18%)
Aug 02, 2022 65.56 66.55 65.35 65.61 73,459 -0.27(-0.41%)
Aug 01, 2022 65.25 66.48 65.12 65.88 68,371 +0.37(+0.56%)
Jul 29, 2022 64.79 65.66 64.31 65.51 93,242 +1.60(+2.50%)
Jul 28, 2022 62.96 63.91 62.31 63.91 98,989 +1.11(+1.77%)
Jul 27, 2022 61.35 63.06 61.32 62.80 90,744 +2.07(+3.41%)
Jul 26, 2022 61.32 61.35 60.61 60.73 55,557 -1.94(-3.10%)
Jul 25, 2022 63.20 63.20 62.32 62.67 47,613 -0.39(-0.62%)
Jul 22, 2022 63.72 64.35 62.75 63.06 32,097 -0.54(-0.85%)
Jul 21, 2022 62.82 63.64 62.28 63.60 67,933 +0.90(+1.44%)
Jul 20, 2022 61.68 62.77 61.63 62.70 62,291 +1.16(+1.88%)
Jul 19, 2022 60.63 61.60 60.33 61.54 52,511 +1.78(+2.98%)
Jul 18, 2022 60.17 61.01 59.61 59.76 34,261 +0.19(+0.32%)
Jul 15, 2022 59.05 59.69 58.94 59.57 131,032 +1.19(+2.04%)
Jul 14, 2022 57.80 58.47 57.45 58.38 339,947 -0.17(-0.29%)
Jul 13, 2022 57.13 58.93 57.01 58.55 51,379 +0.29(+0.50%)
Jul 12, 2022 58.36 59.26 57.95 58.26 43,882 -0.21(-0.36%)
Jul 11, 2022 59.51 59.51 58.38 58.47 46,469 -1.39(-2.32%)
Jul 08, 2022 59.51 60.30 59.34 59.86 70,765 -0.13(-0.22%)
Jul 07, 2022 58.99 60.05 58.99 59.99 55,235 +1.36(+2.32%)
Jul 06, 2022 58.83 59.06 58.13 58.63 100,370 -0.31(-0.53%)
Jul 05, 2022 56.89 58.96 56.60 58.94 44,742 +1.23(+2.13%)
Jul 01, 2022 56.72 57.78 56.67 57.71 75,294 +0.97(+1.71%)
Jun 30, 2022 56.76 57.36 55.73 56.74 90,157 -0.75(-1.30%)
Jun 29, 2022 57.61 57.83 57.10 57.49 51,403 -0.25(-0.43%)
Jun 28, 2022 59.91 60.64 57.70 57.74 64,043 -1.95(-3.27%)
Jun 27, 2022 60.49 60.50 59.50 59.69 82,408 -0.60(-1.00%)
Jun 24, 2022 58.62 60.31 58.57 60.29 67,670 +2.10(+3.61%)
Jun 23, 2022 57.60 58.29 57.07 58.19 141,902 +0.92(+1.61%)
Jun 22, 2022 56.66 58.14 56.66 57.27 70,599 -0.07(-0.12%)
Jun 21, 2022 57.04 57.92 57.04 57.34 219,331 +1.12(+1.99%)
Jun 17, 2022 55.55 56.63 55.44 56.22 284,395 +0.64(+1.15%)
Jun 16, 2022 56.67 56.67 55.09 55.58 105,948 -2.54(-4.37%)
Jun 15, 2022 57.21 58.78 56.99 58.12 454,164 +1.43(+2.52%)
Jun 14, 2022 57.08 57.31 56.27 56.69 81,563 -0.16(-0.28%)
Jun 13, 2022 57.67 58.06 56.51 56.85 130,693 -2.72(-4.57%)
Jun 10, 2022 60.71 60.89 59.49 59.57 82,293 -2.25(-3.64%)
Jun 09, 2022 62.85 63.41 61.82 61.82 68,544 -1.37(-2.17%)
Jun 08, 2022 63.29 63.93 63.07 63.19 49,073 -0.42(-0.66%)
Jun 07, 2022 62.45 63.71 62.20 63.61 41,975 +0.05(+0.08%)
Jun 06, 2022 64.01 64.34 63.35 63.56 41,551 +0.35(+0.55%)
Jun 03, 2022 63.63 63.89 62.98 63.21 266,329 -1.44(-2.23%)
Jun 02, 2022 62.76 64.71 62.76 64.65 136,337 +1.86(+2.96%)
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.